SII.DE - Silver Wheaton Corp.

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201717.5517.6617.5517.6617.66300
May 15, 201719.1019.2018.9319.0319.039,602
May 12, 201718.5018.8218.5018.7518.7513,063
May 11, 201718.2218.4117.9518.3418.349,844
May 10, 201717.7918.2117.7317.9817.988,579
May 09, 201717.9017.9017.5717.7917.7916,969
May 08, 201717.9018.0517.6717.6717.673,112
May 05, 201717.3017.7517.3017.7517.756,992
May 04, 201717.8218.0017.2617.2617.2644,127
May 03, 201718.3018.3017.8317.9217.926,456
May 02, 201718.3018.3017.9018.0918.094,156
Apr 28, 201718.4518.5218.2118.3018.303,630
Apr 27, 201718.7118.7118.3618.3618.362,984
Apr 26, 201718.5918.6718.4118.5718.577,418
Apr 25, 201719.2619.3018.1718.3118.3115,731
Apr 24, 201719.3419.5018.9519.5019.5014,917
Apr 21, 201719.9020.0019.7519.7519.75618
Apr 20, 201719.6019.9119.5519.9119.913,925
Apr 19, 201720.3020.3019.9519.9519.953,163
Apr 18, 201720.6520.8020.2420.4020.409,846
Apr 13, 201720.7520.7520.4420.6520.652,798
Apr 12, 201720.5020.7320.4320.5320.537,992
Apr 11, 201720.0320.5819.6920.5820.585,462
Apr 10, 201719.8019.9119.4319.7219.725,637
Apr 07, 201720.1820.4220.0320.0820.0815,093
Apr 06, 201719.9520.0019.8219.9019.902,238
Apr 05, 201719.9520.1019.8620.0320.033,116
Apr 04, 201719.9920.2919.8419.9919.996,254
Apr 03, 201719.4919.8219.1419.7719.7714,427
Mar 31, 201719.0019.5418.8119.5419.549,211
Mar 30, 201719.1519.1518.9219.0219.028,122
Mar 29, 201719.2519.2519.0019.1319.134,758
Mar 28, 201719.5019.5319.2019.2219.2212,803
Mar 27, 201719.2519.4019.0219.3019.3010,472
Mar 24, 201719.1319.1618.9319.0219.023,232
Mar 23, 201719.6720.1718.7518.8818.8818,534
Mar 22, 201718.9319.8818.5419.6819.6820,838
Mar 21, 201718.6018.6018.3518.3518.354,107
Mar 20, 201718.5518.6918.4018.4118.419,003
Mar 17, 201718.7518.7718.3818.5318.537,750
Mar 16, 201718.8319.1118.6518.6718.678,726
Mar 15, 201718.0218.1617.9518.0518.0511,390
Mar 14, 201718.3218.4118.0718.3118.312,195
Mar 13, 201718.2018.3018.0818.1718.1713,977
Mar 10, 201717.5017.9217.5017.5517.555,749
Mar 09, 201717.7018.0917.6017.8217.827,559
Mar 08, 201718.1518.1517.7617.8617.8611,844
Mar 07, 201718.0918.2517.8218.0618.067,529
Mar 06, 201718.2418.3017.9118.0418.0413,900
Mar 03, 201718.3518.3517.9618.1118.1112,781
Mar 02, 201718.5119.1018.3018.3018.3011,377
Mar 01, 201718.5518.6418.2018.3918.395,942
Feb 28, 201718.6619.0018.1518.7218.7219,114
Feb 27, 201720.0520.0819.6719.6819.685,511
Feb 24, 201720.4220.6820.1120.1420.1411,005
Feb 23, 201720.2020.5220.2020.4220.428,742
Feb 22, 201720.2020.6719.9519.9519.9510,804
Feb 21, 201720.6020.6019.5020.0820.0825,250
Feb 20, 201720.4520.7520.3020.6020.605,935
Feb 17, 201720.4920.6520.3520.3520.3518,463
Feb 16, 201720.9521.1420.6320.6520.659,339
Feb 15, 201721.0621.0920.7020.7220.725,921
Feb 14, 201721.0721.3220.7520.8220.825,191
Feb 13, 201721.0521.0520.7820.9020.906,637
Feb 10, 201720.4921.0120.3921.0121.0113,033
Feb 09, 201721.2021.3020.3820.6920.6916,614
Feb 08, 201721.4221.6121.2221.4321.4316,953
Feb 07, 201721.1321.4020.9521.3621.3613,254
Feb 06, 201721.0021.1620.5720.6620.669,549
Feb 03, 201720.6920.7620.2320.7220.7213,824
Feb 02, 201720.6021.0720.5120.7220.7224,644
Feb 01, 201720.3220.5620.1820.2320.2314,736
Jan 31, 201720.2220.6519.8520.6020.6012,636
Jan 30, 201720.1520.2219.7320.0620.0620,722
Jan 27, 201719.6419.7519.3619.7519.7510,614
Jan 26, 201720.2220.2219.6019.6019.6016,928
Jan 25, 201720.4320.4319.8919.9619.9611,807
Jan 24, 201720.5020.6020.0120.2520.2518,182
Jan 23, 201720.1720.2619.7420.2520.2511,910
Jan 20, 201719.6719.9019.4519.8119.8114,425
Jan 19, 201719.2219.7219.0819.6419.649,912
Jan 18, 201719.5519.8019.3219.8019.805,367
Jan 17, 201719.5319.7619.2119.5219.527,619
Jan 16, 201719.5519.5519.2819.4119.413,082
Jan 13, 201719.0819.1418.6419.0219.026,641
Jan 12, 201719.2519.7519.1319.3519.3517,231
Jan 11, 201719.2419.5218.8919.0019.007,790
Jan 10, 201719.3519.4719.1919.2419.243,552
Jan 09, 201719.5019.6619.2319.3019.303,007
Jan 06, 201719.7319.7419.0519.0519.055,345
Jan 05, 201719.2519.7619.1619.7619.765,134
Jan 04, 201719.1119.2518.7718.7718.775,922
Jan 03, 201718.7519.0518.5119.0519.057,714
Jan 02, 201718.6018.6018.2818.6018.602,261
Dec 30, 201619.3019.3019.0819.0819.083,920
Dec 29, 201617.9819.2517.8119.1619.1617,427
Dec 28, 201617.1317.7917.1317.7917.793,298
Dec 27, 201616.9217.1916.9217.0117.017,647
Dec 23, 201616.8016.9216.6916.9216.921,160
Dec 22, 201616.7516.7516.5016.7016.702,694
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...