Mail

SII.F - Wheaton Precious Metals Corp.

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	42.05	43.20	42.05	43.20	43.20	110
May 31, 2023	41.25	42.30	41.25	42.30	42.30	48
May 30, 2023	41.30	41.65	41.30	41.65	41.65	1,170
May 29, 2023	41.30	41.30	41.30	41.30	41.30	-
May 26, 2023	41.45	42.15	41.45	41.65	41.65	225
May 25, 2023	41.50	41.80	41.30	41.70	41.70	1,365
May 24, 2023	42.65	43.05	41.95	41.95	41.95	226
May 23, 2023	-	-	-	-	-	-
May 22, 2023	44.10	44.15	44.10	44.15	44.15	66
May 19, 2023	44.45	44.95	44.45	44.90	44.90	39
May 18, 2023	44.75	44.75	44.15	44.15	44.15	150
May 18, 2023	0.15 Dividend
May 17, 2023	45.35	45.35	45.35	45.35	45.20	73
May 16, 2023	46.30	46.50	45.95	46.50	46.35	1,448
May 15, 2023	46.25	46.50	46.25	46.50	46.35	150
May 12, 2023	45.25	45.65	45.25	45.65	45.50	93
May 11, 2023	46.85	46.85	46.20	46.20	46.05	4,697
May 10, 2023	47.00	47.00	47.00	47.00	46.84	-
May 09, 2023	47.15	47.50	47.15	47.45	47.29	104
May 08, 2023	47.05	47.30	47.05	47.30	47.14	900
May 05, 2023	46.25	47.40	46.25	47.40	47.24	205
May 04, 2023	46.25	47.55	46.25	46.85	46.70	1,450
May 03, 2023	45.75	46.05	45.75	45.85	45.70	92
May 02, 2023	44.15	45.75	44.15	45.75	45.60	1,080
Apr 28, 2023	45.15	45.15	44.60	44.60	44.45	80
Apr 27, 2023	44.35	45.20	44.35	45.20	45.05	100
Apr 26, 2023	44.85	45.20	44.00	44.00	43.85	1,500
Apr 25, 2023	44.50	44.60	44.30	44.60	44.45	1,704
Apr 24, 2023	44.65	44.70	44.65	44.70	44.55	366
Apr 21, 2023	44.65	44.65	44.45	44.45	44.30	1,000
Apr 20, 2023	44.40	45.35	44.40	45.05	44.90	561
Apr 19, 2023	45.25	45.25	45.25	45.25	45.10	65
Apr 18, 2023	45.20	45.50	45.20	45.50	45.35	175
Apr 17, 2023	46.05	46.55	45.40	45.65	45.50	365
Apr 14, 2023	46.95	47.00	46.35	46.35	46.20	845
Apr 13, 2023	46.10	47.25	46.10	47.25	47.09	1,414
Apr 12, 2023	45.75	45.75	45.60	45.70	45.55	125
Apr 11, 2023	-	-	-	-	-	-
Apr 06, 2023	45.20	45.55	45.10	45.10	44.95	370
Apr 05, 2023	45.45	46.25	45.30	45.30	45.15	590
Apr 04, 2023	44.65	45.40	44.65	45.35	45.20	304
Apr 03, 2023	43.95	45.45	43.70	45.45	45.30	2,143
Mar 31, 2023	43.80	44.19	43.80	44.19	44.05	1,119
Mar 30, 2023	44.38	44.51	43.90	44.22	44.07	968
Mar 29, 2023	43.90	44.04	43.90	44.04	43.90	320
Mar 28, 2023	43.21	43.56	43.21	43.56	43.42	550
Mar 27, 2023	43.01	43.51	43.01	43.51	43.37	214
Mar 24, 2023	42.31	43.76	42.31	43.76	43.62	340
Mar 23, 2023	41.68	43.10	41.68	43.10	42.95	500
Mar 23, 2023	0.15 Dividend
Mar 22, 2023	41.63	42.17	41.63	42.17	41.88	92
Mar 21, 2023	42.60	42.60	41.80	41.80	41.51	257
Mar 20, 2023	42.74	43.65	42.74	43.10	42.80	717
Mar 17, 2023	41.14	42.49	41.14	42.49	42.20	82
Mar 16, 2023	41.21	41.21	40.17	40.77	40.49	1,011
Mar 15, 2023	40.79	42.29	40.79	42.29	42.01	373
Mar 14, 2023	40.42	40.63	40.42	40.63	40.36	50
Mar 13, 2023	37.90	40.29	37.90	40.24	39.97	1,269
Mar 10, 2023	36.51	37.08	36.51	37.00	36.75	1,565
Mar 09, 2023	36.40	36.51	36.40	36.51	36.25	65
Mar 08, 2023	36.60	37.19	36.60	37.09	36.84	885
Mar 07, 2023	38.40	38.90	38.40	38.90	38.63	6
Mar 06, 2023	39.10	39.48	38.87	38.87	38.60	1,256
Mar 03, 2023	39.21	39.21	39.19	39.19	38.92	300
Mar 02, 2023	38.65	38.65	38.65	38.65	38.39	-
Mar 01, 2023	39.52	39.77	39.06	39.36	39.09	787
Feb 28, 2023	38.69	39.08	38.31	39.08	38.81	172
Feb 27, 2023	38.10	38.10	38.10	38.10	37.84	-
Feb 24, 2023	38.21	38.21	38.19	38.19	37.93	26
Feb 23, 2023	38.60	38.67	38.21	38.40	38.13	940
Feb 22, 2023	39.10	39.10	37.90	37.90	37.64	168
Feb 21, 2023	39.28	39.28	39.28	39.28	39.01	-
Feb 20, 2023	39.23	39.51	39.23	39.51	39.23	104
Feb 17, 2023	39.21	39.30	39.08	39.30	39.03	310
Feb 16, 2023	39.31	39.31	39.23	39.23	38.96	100
Feb 15, 2023	39.71	39.71	39.24	39.49	39.21	1,001
Feb 14, 2023	39.90	39.90	39.90	39.90	39.63	-
Feb 13, 2023	40.01	40.01	40.01	40.01	39.74	136
Feb 10, 2023	40.12	40.29	40.00	40.29	40.02	570
Feb 09, 2023	40.68	40.75	40.68	40.75	40.47	27
Feb 08, 2023	41.06	41.06	40.85	40.99	40.71	200
Feb 07, 2023	40.69	41.00	40.69	41.00	40.72	305
Feb 06, 2023	41.31	41.31	40.58	40.58	40.31	134
Feb 03, 2023	40.52	40.79	40.01	40.01	39.73	845
Feb 02, 2023	41.51	41.61	41.51	41.61	41.32	13
Feb 01, 2023	41.63	42.08	41.29	41.29	41.01	626
Jan 31, 2023	41.10	41.28	40.63	41.28	41.00	350
Jan 30, 2023	42.10	42.10	41.53	41.53	41.25	293
Jan 27, 2023	41.54	42.17	41.54	42.17	41.88	15
Jan 26, 2023	41.81	42.64	41.81	42.20	41.91	741
Jan 25, 2023	41.47	42.47	41.47	42.47	42.18	380
Jan 24, 2023	41.76	41.76	41.60	41.60	41.31	5
Jan 23, 2023	41.35	41.81	41.35	41.81	41.52	60
Jan 20, 2023	41.38	41.53	41.15	41.15	40.87	551
Jan 19, 2023	40.55	41.56	40.55	41.56	41.27	250
Jan 18, 2023	40.67	40.90	40.35	40.90	40.62	1,384
Jan 17, 2023	40.38	40.71	40.38	40.71	40.43	1,000
Jan 16, 2023	40.87	41.22	40.87	41.01	40.73	110
Jan 13, 2023	40.10	41.17	40.03	41.17	40.89	255
Jan 12, 2023	40.40	40.79	40.40	40.65	40.37	270
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...