Canada markets closed

Wheaton Precious Metals Corp. (SII.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
39.50-0.70 (-1.74%)
At close: 09:41PM CEST
Time Period:
Sept 27, 2022 - Sept 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202339.6040.0539.4539.5039.50400
Sept 25, 202340.2040.2040.2040.2040.20200
Sept 22, 202340.7541.2040.7541.0541.05470
Sept 21, 202341.5541.6041.1541.1541.15283
Sept 20, 202340.6542.0040.6541.9041.90501
Sept 19, 202341.4041.7541.0041.0541.058,411
Sept 18, 202341.5041.5041.4041.4041.40100
Sept 15, 202340.7540.7540.4040.4040.40100
Sept 14, 202338.8040.4538.8040.4540.452,100
Sept 13, 202339.5539.9539.5539.9539.95100
Sept 12, 202339.8540.4039.7039.7039.70618
Sept 11, 202339.3539.3539.3539.3539.35-
Sept 08, 202339.0039.0039.0039.0039.00-
Sept 07, 202338.8038.9538.8038.9538.95100
Sept 06, 202338.8038.8038.8038.8038.80520
Sept 05, 202339.4539.9039.4539.9039.90180
Sept 04, 202339.9039.9039.9039.9039.90-
Sept 01, 202339.9539.9539.9539.9539.95-
Aug 31, 202339.7540.3039.7540.3040.305
Aug 30, 202340.0540.0540.0540.0540.05-
Aug 29, 202339.6539.6539.6539.6539.6570
Aug 28, 202338.7538.8038.7538.8038.8065
Aug 25, 202338.8538.8538.8538.8538.85-
Aug 24, 202338.8039.4538.8039.4539.45127
Aug 24, 20230.15 Dividend
Aug 23, 202338.4538.8538.4538.8538.70340
Aug 22, 202337.6538.0037.6538.0037.8590
Aug 21, 202337.4537.4537.4537.4537.31-
Aug 18, 202337.7537.7537.7537.7537.60-
Aug 17, 202338.1538.3038.1538.2038.05740
Aug 16, 202338.7538.7538.6038.6038.4575
Aug 15, 202340.3540.3539.4039.4039.25242
Aug 14, 202341.0541.1041.0541.1040.94100
Aug 11, 202340.6541.4040.6541.4041.24280
Aug 10, 202340.1540.1539.9039.9039.7550
Aug 09, 202339.9040.2539.9040.2540.09100
Aug 08, 202339.3039.3039.3039.3039.15-
Aug 07, 2023------
Aug 04, 202338.5539.4038.5539.4039.25155
Aug 03, 202338.3538.3538.3538.3538.20-
Aug 02, 202339.7539.8538.8538.8538.70500
Aug 01, 202340.2540.2539.9039.9039.75100
Jul 31, 202339.5540.6039.5540.6040.44314
Jul 28, 202339.8539.8539.8539.8539.70-
Jul 27, 202340.3540.4040.3040.3040.14325
Jul 26, 202340.8540.8540.8540.8540.69-
Jul 25, 202340.4040.7040.4040.7040.54139
Jul 24, 202340.0040.0040.0040.0039.85126
Jul 21, 202339.3039.6039.3039.5039.351,382
Jul 20, 202339.8539.8539.5539.5539.40100
Jul 19, 202339.8040.3039.8039.9539.80950
Jul 18, 202339.3540.0539.3539.9539.80250
Jul 17, 202339.5539.9039.5539.7039.55280
Jul 14, 202339.5040.1039.4540.1039.95104
Jul 13, 202339.5539.9039.5539.9039.7540
Jul 12, 202338.1538.4538.1038.4538.301,140
Jul 11, 202338.3538.3538.3538.3538.2079
Jul 10, 202337.5538.1537.5538.1037.95210
Jul 07, 202337.9037.9537.9037.9537.80100
Jul 06, 202339.2039.4539.2039.4539.30260
Jul 05, 202340.7040.7040.4540.4540.2950
Jul 04, 202340.5540.5540.1040.1039.951,100
Jul 03, 202339.5540.4039.5540.4040.241,270
Jun 30, 202338.8539.3038.8539.3039.151,020
Jun 29, 202338.8038.8038.4538.4538.30100
Jun 28, 202339.1039.1039.1039.1038.95-
Jun 27, 202339.5039.5039.2539.2539.10120
Jun 26, 202339.3039.3039.3039.3039.15-
Jun 23, 202338.9539.4538.9539.4539.301,300
Jun 22, 202338.3538.8038.2538.8038.658,645
Jun 21, 202339.1539.1539.1539.1539.00-
Jun 20, 202340.8540.9540.8540.9540.79350
Jun 19, 202340.6540.6540.6540.6540.49-
Jun 16, 202340.6041.2540.6041.0040.84965
Jun 15, 202340.1040.8540.1040.8040.641,391
Jun 14, 202341.6542.1041.6542.1041.94200
Jun 13, 202341.6541.6541.6541.6541.49-
Jun 12, 2023------
Jun 09, 202341.9041.9041.9041.9041.74-
Jun 08, 202342.0542.4042.0542.4042.2485
Jun 07, 202342.7042.7042.7042.7042.54-
Jun 06, 202342.4542.9042.4542.9042.7310
Jun 05, 202341.9542.9041.9042.9042.73255
Jun 02, 202342.7543.4042.7543.4043.231,400
Jun 01, 2023------
May 31, 202341.2542.3041.2542.3042.1448
May 30, 202341.3041.6541.3041.6541.491,170
May 29, 202341.3041.3041.3041.3041.14-
May 26, 202341.4542.1541.4541.6541.49225
May 25, 202341.5041.8041.3041.7041.541,365
May 24, 202342.6543.0541.9541.9541.79226
May 23, 2023------
May 22, 202344.1044.1544.1044.1543.9866
May 19, 202344.4544.9544.4544.9044.7339
May 18, 202344.7544.7544.1544.1543.98150
May 18, 20230.15 Dividend
May 17, 202345.3545.3545.3545.3545.0373
May 16, 202346.3046.5045.9546.5046.171,448
May 15, 202346.2546.5046.2546.5046.17150
May 12, 202345.2545.6545.2545.6545.3293
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...