Canada markets close in 49 minutes

Wheaton Precious Metals Corp. (SII.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
36.900.00 (0.00%)
As of 05:22PM CET. Market open.
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 202440.9537.8537.0036.9036.901,859
Feb 21, 202440.9541.3536.9036.9036.90294
Feb 20, 202440.6541.1040.6541.0041.00480
Feb 19, 202441.2541.5041.0541.1041.10191
Feb 16, 202441.0541.1541.0541.1541.157
Feb 15, 202440.3541.0540.3541.0541.051,105
Feb 14, 202440.1040.1040.0040.1040.101,100
Feb 13, 202442.2542.3540.5040.5540.552,920
Feb 12, 202442.3042.3041.9542.0542.05107
Feb 09, 202442.5542.9542.5542.9542.95200
Feb 08, 202443.3043.3043.3043.3043.30-
Feb 07, 202443.2543.2543.2543.2543.25-
Feb 06, 202443.0043.8043.0043.8043.803,174
Feb 05, 202443.3043.9043.1043.2043.201,833
Feb 02, 202443.9544.4043.2043.3043.30227
Feb 01, 202443.5043.5043.5043.5043.50-
Jan 31, 202443.2043.2043.2043.2043.20-
Jan 30, 202443.9043.9043.7043.7043.701,450
Jan 29, 202443.2043.6043.2043.6043.6091
Jan 26, 202443.0543.0543.0543.0543.05-
Jan 25, 202442.3042.8042.3042.8042.80128
Jan 24, 202443.7543.7543.7543.7543.75360
Jan 23, 202442.7542.8042.6042.8042.80174
Jan 22, 202441.6542.2541.6542.2542.25112
Jan 19, 202442.4542.8042.4542.8042.8050
Jan 18, 202442.2042.4042.2042.4042.4036
Jan 17, 202443.2043.2043.2043.2043.20-
Jan 16, 202444.0544.0543.6543.6543.65610
Jan 15, 202444.3544.4044.2044.2044.20300
Jan 12, 202443.6545.0043.6544.2044.20580
Jan 11, 202444.1544.1543.4043.4043.402
Jan 10, 202443.2544.0043.2544.0044.0065
Jan 09, 202443.6543.6543.6543.6543.652,100
Jan 08, 202443.5543.7543.0543.7543.75529
Jan 05, 202443.6543.6543.6543.6543.6535
Jan 04, 202443.5043.5043.5043.5043.50-
Jan 03, 202444.1544.1543.6043.6043.6054
Jan 02, 202445.0045.0544.5544.5544.55257
Dec 29, 202344.6044.6044.6044.6044.60-
Dec 28, 202345.4045.4545.2045.2045.20190
Dec 27, 202344.9545.1544.9545.1545.15129
Dec 22, 202344.7045.5544.7045.5545.55130
Dec 21, 202344.7045.1044.7045.1045.10590
Dec 20, 202345.3045.6045.3045.6045.60285
Dec 19, 202344.4545.6544.4545.6545.65510
Dec 18, 202345.0545.0544.5044.5044.501,202
Dec 15, 202344.1545.0544.1545.0545.05285
Dec 14, 202344.5045.1544.5045.1545.1510
Dec 13, 202342.6542.9542.6542.9542.95260
Dec 12, 202344.4544.4543.1543.1543.15179
Dec 11, 202343.7043.7043.2043.2043.2044
Dec 08, 202344.1544.1543.8043.8043.802,100
Dec 07, 202344.2544.2544.2544.2544.25-
Dec 06, 202344.6544.8044.4544.8044.80326
Dec 05, 202344.9544.9544.4544.4544.45385
Dec 04, 202345.0045.6044.8044.8544.851,153
Dec 01, 202344.6545.3544.6545.0045.00405
Nov 30, 202344.6045.0544.6045.0545.0560
Nov 29, 202344.1544.9544.1544.5544.55972
Nov 28, 202343.3544.4043.3544.4044.40245
Nov 27, 202343.6043.9043.6043.9043.9055
Nov 27, 20230.15 Dividend
Nov 24, 202343.1543.4043.1543.4043.2515
Nov 23, 202343.3543.4043.3543.4043.25170
Nov 22, 202342.8543.1042.8543.1042.9586
Nov 21, 202342.1543.7042.1543.4043.25340
Nov 20, 202341.5541.7541.3541.7541.61410
Nov 17, 202342.5542.5542.5542.5542.40100
Nov 16, 202341.2041.2041.2041.2041.06292
Nov 15, 202341.7541.7541.1541.1541.011,201
Nov 14, 202340.2540.7540.2540.7540.61645
Nov 13, 202339.8540.4539.8540.4540.31255
Nov 10, 202340.1540.5540.1540.5540.411,000
Nov 09, 202339.3539.3539.3539.3539.2163
Nov 08, 202340.2540.2540.2540.2540.11-
Nov 07, 202341.0541.0540.9040.9040.76100
Nov 06, 202341.4041.4041.4041.4041.26-
Nov 03, 202340.4542.1540.4542.1542.001,301
Nov 02, 202340.6040.6540.6040.6540.513,000
Nov 01, 202339.6039.6039.6039.6039.46-
Oct 31, 202340.5540.5540.5540.5540.41-
Oct 30, 202340.9541.3040.8540.8540.71299
Oct 27, 202340.4540.4540.4540.4540.31-
Oct 26, 202341.2041.5541.2041.5541.41170
Oct 25, 202340.9541.2540.9541.2541.111
Oct 24, 202340.8041.1540.8041.1040.961,234
Oct 23, 202340.6540.9540.6540.9540.81147
Oct 20, 202340.4040.4040.4040.4040.26-
Oct 19, 202340.6040.6040.6040.6040.46-
Oct 18, 202341.2541.6541.0041.2041.06230
Oct 17, 202340.5540.6540.5040.5040.36175
Oct 16, 202339.8039.8039.8039.8039.66-
Oct 13, 202338.8038.8038.8038.8038.67-
Oct 12, 202339.1539.5539.1539.3539.21109
Oct 11, 202338.2038.7038.2038.4538.32284
Oct 10, 202338.2538.4038.2538.4038.27315
Oct 09, 202338.1538.5538.1538.5538.421,080
Oct 06, 202337.0537.7037.0537.7037.57355
Oct 05, 202336.9536.9536.9036.9036.77350
Oct 04, 202336.9536.9536.9536.9536.82100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...