Canada markets open in 7 hours 27 minutes

Wheaton Precious Metals Corp. (SII.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
40.01-1.60 (-3.86%)
As of 03:18PM CET. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202340.5240.7940.0140.0140.01845
Feb 02, 202341.5141.6141.5141.6141.6113
Feb 01, 202341.6342.0841.2941.2941.29626
Jan 31, 202341.1041.2840.6341.2841.28350
Jan 30, 202342.1042.1041.5341.5341.53293
Jan 27, 202341.5442.1741.5442.1742.1715
Jan 26, 202341.8142.6441.8142.2042.20741
Jan 25, 202341.4742.4741.4742.4742.47380
Jan 24, 202341.7641.7641.6041.6041.605
Jan 23, 202341.3541.8141.3541.8141.8160
Jan 20, 202341.3841.5341.1541.1541.15551
Jan 19, 202340.5541.5640.5541.5641.56250
Jan 18, 202340.6740.9040.3540.9040.901,384
Jan 17, 202340.3840.7140.3840.7140.711,000
Jan 16, 202340.8741.2240.8741.0141.01110
Jan 13, 202340.1041.1740.0341.1741.17255
Jan 12, 202340.4040.7940.4040.6540.65270
Jan 11, 202340.6940.7340.0440.0440.041,842
Jan 10, 202339.6340.1939.6040.1940.19653
Jan 09, 202340.7140.9940.4440.7440.74201
Jan 06, 202339.8640.1239.8640.1240.12349
Jan 05, 202339.1039.1038.3338.9738.97150
Jan 04, 202338.5139.5638.5139.5639.56303
Jan 03, 202337.3137.6737.3137.6737.67624
Jan 02, 202336.5136.5136.5136.5136.51-
Dec 30, 202237.2837.2837.2837.2837.2825
Dec 29, 202237.6237.6237.1437.3537.35675
Dec 28, 202238.3138.3137.7837.7837.78510
Dec 27, 202237.6737.9637.6737.9637.96510
Dec 23, 202237.5937.7337.5937.7337.731,000
Dec 22, 202237.0737.6937.0737.5637.56330
Dec 21, 202237.1038.0037.1037.9237.921,700
Dec 20, 202236.1937.8736.1937.8737.872,151
Dec 19, 202236.6436.7036.6436.7036.70104
Dec 16, 202235.9236.2535.5636.2536.25140
Dec 15, 202236.5136.5436.0236.5336.53332
Dec 14, 202237.4137.6637.4137.6637.664,220
Dec 13, 202237.0637.3137.0637.3137.3118
Dec 12, 202236.8037.3136.4936.5136.51745
Dec 09, 202237.3638.1337.3638.1338.1358
Dec 08, 202237.2237.7837.2237.2437.24307
Dec 07, 202237.1037.4337.1037.4337.43200
Dec 06, 202237.0737.3137.0737.1337.139,045
Dec 05, 202237.9937.9937.9937.9937.9960
Dec 02, 202238.0538.0837.6537.6537.654,062
Dec 01, 202237.5138.4637.5138.1738.171,195
Nov 30, 202236.7436.8536.5136.8536.85698
Nov 29, 202236.3536.6336.1736.1736.17911
Nov 28, 202236.3537.0836.1036.1036.10137
Nov 25, 202237.0137.0736.9736.9736.97620
Nov 24, 202237.2437.4837.2237.2237.221,996
Nov 23, 202236.8136.8136.8136.8136.81-
Nov 22, 202236.2036.9036.2036.9036.901,393
Nov 21, 202235.7036.0235.7035.9035.90290
Nov 18, 202235.1335.6435.1335.6435.641,201
Nov 18, 20220.15 Dividend
Nov 17, 202235.3135.7435.0835.0834.933,200
Nov 16, 202235.8835.8835.7735.7735.62300
Nov 15, 202236.3936.3935.8736.0235.874,927
Nov 14, 202236.2136.2236.2136.2236.07150
Nov 11, 202237.3237.3237.3237.3237.16-
Nov 10, 202235.6137.3535.6137.3537.194,137
Nov 09, 202235.3835.6535.1935.6535.49215
Nov 08, 202233.9235.8333.9235.8335.67479
Nov 07, 202234.0034.2934.0034.2934.15100
Nov 04, 202231.7734.5431.5134.5434.401,287
Nov 03, 202231.9231.9231.8931.8931.75500
Nov 02, 202233.2833.2833.0433.2433.10108
Nov 01, 202234.0134.0134.0134.0133.86-
Oct 31, 202233.0633.5633.0033.5633.41510
Oct 28, 202233.4933.6233.2433.2433.09111
Oct 27, 202233.9833.9833.2733.2733.13510
Oct 26, 202233.1233.1233.1233.1232.97-
Oct 25, 202232.8633.3732.8633.3733.2220
Oct 24, 202232.9932.9932.6132.6532.511,031
Oct 21, 202231.5231.7531.4431.4431.31117
Oct 20, 202231.6132.2931.6132.2932.15200
Oct 19, 202232.5632.5631.6231.6231.48182
Oct 18, 202232.1032.1032.1032.1031.97-
Oct 17, 202231.6732.0831.6732.0831.9410
Oct 14, 202232.8332.8332.0132.0131.87877
Oct 13, 202232.6533.1730.8031.7431.60208
Oct 12, 202232.5132.5132.5132.5132.37-
Oct 11, 202232.3833.0432.3133.0432.9087
Oct 10, 202232.4033.3132.4033.3133.173,042
Oct 07, 202235.3135.3133.7533.7533.61200
Oct 06, 202234.6234.8634.1934.8634.71197
Oct 05, 202234.1934.5034.1934.4934.34228
Oct 04, 202234.4035.1234.4034.9134.763,651
Oct 03, 202233.6034.4033.4634.4034.262,930
Sept 30, 202232.4433.6032.4433.4833.341,730
Sept 29, 202231.7032.1331.7031.9331.79564
Sept 28, 202230.5630.5630.4130.4330.30735
Sept 27, 202230.5031.0030.5031.0030.8760
Sept 26, 202230.5530.5530.0230.0229.8950
Sept 23, 202231.8831.8831.0031.0030.86378
Sept 22, 202231.8832.2831.8832.2832.14410
Sept 21, 202231.8532.2831.8532.2832.15725
Sept 20, 202232.1032.1031.4631.6831.55315
Sept 19, 202231.9731.9731.9631.9631.82300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...