XETRA - Delayed Quote EUR

Wheaton Precious Metals Corp. (SII.DE)

49.44 -0.06 (-0.12%)
At close: April 19 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 49.86 49.88 49.02 49.44 49.44 783
Apr 18, 2024 49.65 50.00 49.10 49.50 49.50 908
Apr 17, 2024 48.16 49.81 48.16 49.33 49.33 673
Apr 16, 2024 47.95 47.98 47.15 47.98 47.98 1,999
Apr 15, 2024 49.49 49.49 47.78 47.80 47.80 3,140
Apr 12, 2024 49.71 51.08 49.71 51.08 51.08 1,462
Apr 11, 2024 47.84 48.25 47.67 48.09 48.09 1,253
Apr 10, 2024 47.23 47.49 46.10 47.49 47.49 3,009
Apr 9, 2024 46.57 47.14 46.38 46.80 46.80 1,536
Apr 8, 2024 47.00 47.38 45.64 46.04 46.04 705
Apr 5, 2024 46.27 46.94 45.41 46.82 46.82 6,433
Apr 4, 2024 46.99 47.20 46.11 46.37 46.37 2,470
Apr 3, 2024 45.75 46.50 45.20 46.50 46.50 5,071
Apr 2, 2024 0.16 Dividend
Apr 2, 2024 44.41 45.16 44.38 44.91 44.91 4,844
Mar 28, 2024 42.50 43.75 42.50 43.75 43.60 2,695
Mar 27, 2024 41.15 42.20 41.00 42.20 42.05 2,735
Mar 26, 2024 41.65 41.70 41.65 41.70 41.55 558
Mar 25, 2024 41.70 42.10 41.35 41.65 41.50 390
Mar 22, 2024 41.60 41.95 41.45 41.75 41.60 752
Mar 21, 2024 41.60 42.70 41.60 42.20 42.05 1,582
Mar 20, 2024 39.75 39.95 39.75 39.95 39.81 40
Mar 19, 2024 40.70 40.70 40.10 40.10 39.96 110
Mar 18, 2024 41.00 41.25 40.75 40.75 40.61 678
Mar 15, 2024 41.65 42.10 40.65 40.85 40.71 2,808
Mar 14, 2024 41.60 41.95 41.40 41.55 41.40 788
Mar 13, 2024 40.80 41.80 40.80 41.80 41.65 271
Mar 12, 2024 40.75 41.15 40.50 40.85 40.71 495
Mar 11, 2024 40.90 41.05 40.65 40.95 40.80 1,132
Mar 8, 2024 40.35 40.75 40.35 40.70 40.56 1,652
Mar 7, 2024 39.90 41.00 39.90 40.40 40.26 1,073
Mar 6, 2024 39.60 40.00 39.25 39.75 39.61 1,054
Mar 5, 2024 39.40 40.30 39.30 39.50 39.36 2,791
Mar 4, 2024 38.95 39.40 38.45 39.35 39.21 1,787
Mar 1, 2024 38.35 39.00 38.05 39.00 38.86 665
Feb 29, 2024 37.25 37.70 36.80 37.55 37.42 1,763
Feb 28, 2024 36.60 36.75 36.30 36.55 36.42 134
Feb 27, 2024 36.20 36.55 36.15 36.35 36.22 5,780
Feb 26, 2024 36.95 36.95 35.80 35.85 35.72 558
Feb 23, 2024 36.70 36.85 36.20 36.75 36.62 1,214
Feb 22, 2024 37.55 37.90 36.90 37.05 36.92 595
Feb 21, 2024 41.00 41.00 37.25 37.40 37.27 4,078
Feb 20, 2024 41.40 41.55 40.90 41.05 40.90 1,871
Feb 19, 2024 41.20 41.35 40.85 40.85 40.71 659
Feb 16, 2024 41.45 41.50 41.10 41.30 41.15 268
Feb 15, 2024 40.70 41.50 40.35 40.85 40.71 1,375
Feb 14, 2024 40.35 40.50 39.85 40.30 40.16 3,633
Feb 13, 2024 42.50 42.50 40.70 40.70 40.56 385
Feb 12, 2024 42.40 42.40 41.95 42.05 41.90 8,615
Feb 9, 2024 42.90 42.90 42.70 42.70 42.55 744
Feb 8, 2024 43.20 43.20 42.45 42.45 42.30 703
Feb 7, 2024 43.65 43.95 43.25 43.40 43.25 6,932
Feb 6, 2024 42.90 43.75 42.90 43.70 43.55 699
Feb 5, 2024 43.55 43.60 43.10 43.15 43.00 720
Feb 2, 2024 44.45 44.45 43.30 43.30 43.15 1,459
Feb 1, 2024 43.65 43.65 43.30 43.30 43.15 742
Jan 31, 2024 43.35 44.10 43.35 43.85 43.69 349
Jan 30, 2024 43.85 44.05 43.75 43.75 43.60 30
Jan 29, 2024 43.20 43.35 43.20 43.25 43.10 160
Jan 26, 2024 43.00 43.05 42.90 42.90 42.75 984
Jan 25, 2024 42.40 42.90 42.30 42.90 42.75 1,753
Jan 24, 2024 43.40 44.00 42.50 42.50 42.35 1,461
Jan 23, 2024 42.80 43.10 42.55 42.80 42.65 724
Jan 22, 2024 41.60 42.30 41.60 42.25 42.10 532
Jan 19, 2024 43.00 43.05 42.20 42.20 42.05 510
Jan 18, 2024 42.65 42.70 42.25 42.45 42.30 417
Jan 17, 2024 43.35 43.80 42.55 42.65 42.50 1,435
Jan 16, 2024 44.05 44.05 43.60 43.90 43.74 531
Jan 15, 2024 44.70 44.70 44.20 44.20 44.04 624
Jan 12, 2024 44.00 45.00 44.00 44.30 44.14 2,006
Jan 11, 2024 44.20 44.20 43.40 43.40 43.25 317
Jan 10, 2024 43.20 43.85 43.20 43.70 43.55 279
Jan 9, 2024 43.65 44.10 43.00 43.00 42.85 1,255
Jan 8, 2024 43.40 43.75 42.85 43.70 43.55 1,288
Jan 5, 2024 43.65 44.15 43.50 43.95 43.79 196
Jan 4, 2024 43.50 44.00 43.30 43.90 43.74 378
Jan 3, 2024 44.20 44.20 43.45 43.60 43.45 1,002
Jan 2, 2024 45.05 45.40 44.55 44.55 44.39 2,072
Dec 29, 2023 44.60 44.80 44.40 44.75 44.59 1,122
Dec 28, 2023 45.40 45.40 45.10 45.15 44.99 1,897
Dec 27, 2023 44.95 45.50 44.90 45.50 45.34 1,042
Dec 22, 2023 44.75 46.05 44.75 45.65 45.49 4,711
Dec 21, 2023 45.00 45.05 44.50 45.05 44.89 1,091
Dec 20, 2023 45.55 45.55 45.25 45.25 45.09 42
Dec 19, 2023 44.55 45.95 44.45 45.95 45.79 1,974
Dec 18, 2023 44.50 44.50 44.50 44.50 44.34 10
Dec 15, 2023 45.00 45.20 44.45 45.20 45.04 4,336
Dec 14, 2023 44.55 45.35 44.50 44.75 44.59 1,355
Dec 13, 2023 42.70 43.35 42.65 42.95 42.80 658
Dec 12, 2023 44.55 44.65 43.45 43.45 43.30 838
Dec 11, 2023 44.10 44.10 43.25 44.05 43.89 5,686
Dec 8, 2023 44.25 44.55 44.10 44.10 43.94 880
Dec 7, 2023 44.80 44.80 44.40 44.40 44.24 590
Dec 6, 2023 45.15 45.35 44.45 44.45 44.29 3,274
Dec 5, 2023 45.00 45.00 44.45 44.55 44.39 1,532
Dec 4, 2023 45.80 45.80 44.65 44.65 44.49 732
Dec 1, 2023 45.30 45.30 45.00 45.15 44.99 1,107
Nov 30, 2023 44.60 45.10 44.50 44.90 44.74 1,504
Nov 29, 2023 44.70 44.90 44.60 44.85 44.69 509
Nov 28, 2023 43.85 44.35 43.85 44.35 44.19 1,238
Nov 27, 2023 0.15 Dividend
Nov 27, 2023 43.55 44.00 43.15 43.15 43.00 900
Nov 24, 2023 43.40 43.40 43.40 43.40 43.10 200
Nov 23, 2023 43.35 43.65 43.20 43.20 42.90 159
Nov 22, 2023 43.50 43.50 42.90 43.30 43.00 404
Nov 21, 2023 42.15 43.60 42.00 43.40 43.10 3,896
Nov 20, 2023 41.50 41.85 41.45 41.85 41.56 517
Nov 17, 2023 42.55 42.80 41.90 41.90 41.61 275
Nov 16, 2023 41.20 42.40 40.75 42.30 42.00 2,730
Nov 15, 2023 41.80 41.80 40.95 40.95 40.66 468
Nov 14, 2023 40.65 41.10 40.65 41.10 40.81 389
Nov 13, 2023 40.05 40.50 40.00 40.50 40.22 3,671
Nov 10, 2023 40.30 40.45 40.05 40.45 40.17 1,034
Nov 9, 2023 39.65 41.00 39.40 40.75 40.47 665
Nov 8, 2023 40.20 40.60 39.95 40.00 39.72 1,318
Nov 7, 2023 41.05 41.05 40.40 40.50 40.22 507
Nov 6, 2023 41.25 41.90 41.25 41.90 41.61 165
Nov 3, 2023 41.15 41.90 41.15 41.90 41.61 297
Nov 2, 2023 40.60 40.65 40.55 40.60 40.32 920
Nov 1, 2023 39.85 40.35 39.85 40.30 40.02 716
Oct 31, 2023 40.90 40.90 40.55 40.55 40.27 501
Oct 30, 2023 40.95 41.25 40.80 40.80 40.51 139
Oct 27, 2023 40.60 40.80 40.35 40.35 40.07 1,633
Oct 26, 2023 41.25 41.25 39.90 40.30 40.02 1,064
Oct 25, 2023 40.95 41.50 40.65 41.50 41.21 817
Oct 24, 2023 40.70 41.10 40.30 41.05 40.76 2,147
Oct 23, 2023 41.10 41.10 40.00 41.05 40.76 782
Oct 20, 2023 40.35 41.50 40.35 41.50 41.21 173
Oct 19, 2023 41.00 41.00 40.20 40.55 40.27 499
Oct 18, 2023 41.10 41.55 40.90 40.90 40.61 2,277
Oct 17, 2023 40.40 40.70 40.40 40.70 40.42 1,081
Oct 16, 2023 40.40 40.55 40.00 40.55 40.27 434
Oct 13, 2023 39.10 40.45 39.10 40.45 40.17 3,130
Oct 12, 2023 39.00 39.60 38.55 38.55 38.28 204
Oct 11, 2023 38.45 38.90 38.40 38.50 38.23 1,011
Oct 10, 2023 38.80 38.80 38.30 38.50 38.23 33
Oct 9, 2023 38.45 39.05 38.20 38.70 38.43 2,879
Oct 6, 2023 37.00 37.45 37.00 37.40 37.14 1,439
Oct 5, 2023 37.05 37.05 36.80 36.90 36.64 558
Oct 4, 2023 37.10 37.65 37.00 37.05 36.79 2,224
Oct 3, 2023 36.95 37.35 36.70 37.30 37.04 2,730
Oct 2, 2023 38.25 38.45 37.20 37.30 37.04 1,362
Sep 29, 2023 38.70 39.00 38.30 38.35 38.08 395
Sep 28, 2023 38.45 38.45 37.70 37.80 37.54 1,027
Sep 27, 2023 38.65 39.10 38.30 38.30 38.03 1,258
Sep 26, 2023 39.70 40.00 39.55 39.60 39.32 334
Sep 25, 2023 40.50 40.50 40.15 40.20 39.92 132
Sep 22, 2023 41.25 41.25 41.10 41.15 40.86 688
Sep 21, 2023 41.35 41.35 41.00 41.00 40.71 208
Sep 20, 2023 40.60 41.90 40.60 41.90 41.61 372
Sep 19, 2023 41.40 41.40 41.15 41.15 40.86 3
Sep 18, 2023 41.65 41.65 41.35 41.40 41.11 156
Sep 15, 2023 40.60 41.25 40.35 41.25 40.96 1,390
Sep 14, 2023 39.25 40.50 39.10 40.50 40.22 507
Sep 13, 2023 39.90 40.05 39.40 39.55 39.27 322
Sep 12, 2023 40.45 40.50 39.95 40.45 40.17 386
Sep 11, 2023 39.40 40.05 39.40 40.05 39.77 278
Sep 8, 2023 39.65 39.65 39.65 39.65 39.37 1
Sep 7, 2023 38.75 39.05 38.75 39.05 38.78 254
Sep 6, 2023 38.80 38.95 38.60 38.75 38.48 127
Sep 5, 2023 39.35 39.70 38.95 38.95 38.68 287
Sep 4, 2023 40.00 40.05 39.90 40.05 39.77 269
Sep 1, 2023 40.50 40.50 40.10 40.25 39.97 248
Aug 31, 2023 40.20 40.40 39.95 39.95 39.67 565
Aug 30, 2023 40.40 40.50 40.20 40.20 39.92 5
Aug 29, 2023 39.80 40.25 39.60 40.25 39.97 630
Aug 28, 2023 38.75 39.70 38.75 39.70 39.42 547
Aug 25, 2023 39.00 39.00 38.70 38.75 38.48 5
Aug 24, 2023 0.15 Dividend
Aug 24, 2023 38.95 39.35 38.80 39.35 39.08 1,216
Aug 23, 2023 38.95 39.70 38.95 39.60 39.17 4,727
Aug 22, 2023 37.95 38.45 37.95 38.35 37.94 1,919
Aug 21, 2023 37.60 38.00 37.55 37.55 37.15 2,269
Aug 18, 2023 37.80 38.15 37.70 37.70 37.29 70
Aug 17, 2023 38.20 38.45 38.00 38.00 37.59 362
Aug 16, 2023 39.25 39.30 38.35 38.45 38.04 396
Aug 15, 2023 40.75 40.75 39.25 39.25 38.83 145
Aug 14, 2023 41.55 41.55 40.35 40.40 39.97 1,258
Aug 11, 2023 40.30 40.45 39.50 39.50 39.08 694
Aug 10, 2023 40.10 40.45 40.05 40.15 39.72 235
Aug 9, 2023 39.90 39.90 39.75 39.75 39.32 500
Aug 8, 2023 39.25 39.65 39.15 39.50 39.08 5,990
Aug 7, 2023 39.90 39.90 39.50 39.55 39.12 969
Aug 4, 2023 38.55 39.30 38.55 39.30 38.88 253
Aug 3, 2023 38.90 38.90 38.55 38.55 38.14 41
Aug 2, 2023 39.50 39.50 38.90 38.90 38.48 157
Aug 1, 2023 40.80 40.80 40.05 40.20 39.77 1,025
Jul 31, 2023 39.75 40.80 39.40 40.65 40.21 1,525
Jul 28, 2023 39.85 40.20 39.85 40.05 39.62 65
Jul 27, 2023 40.75 40.75 39.75 39.75 39.32 40
Jul 26, 2023 41.35 41.35 41.00 41.05 40.61 188
Jul 25, 2023 40.40 40.85 40.25 40.85 40.41 1,356
Jul 24, 2023 39.95 39.95 39.55 39.95 39.52 178
Jul 21, 2023 39.25 39.75 39.25 39.75 39.32 23
Jul 20, 2023 39.90 39.90 39.75 39.75 39.32 3
Jul 19, 2023 40.40 40.85 40.00 40.00 39.57 2,655
Jul 18, 2023 39.80 40.25 39.80 40.25 39.82 215
Jul 17, 2023 40.05 40.05 39.65 39.65 39.22 383
Jul 14, 2023 40.00 40.05 40.00 40.05 39.62 8
Jul 13, 2023 40.00 40.00 39.80 39.80 39.37 59
Jul 12, 2023 38.60 39.45 38.60 39.45 39.03 1,782
Jul 11, 2023 38.90 38.95 38.45 38.50 38.09 2,277
Jul 10, 2023 38.20 38.20 37.35 37.75 37.34 200
Jul 7, 2023 38.25 38.50 38.25 38.35 37.94 123
Jul 6, 2023 39.35 39.35 39.00 39.00 38.58 311
Jul 5, 2023 40.70 40.70 39.75 39.80 39.37 366
Jul 4, 2023 39.45 39.45 39.45 39.45 39.03 -
Jul 3, 2023 40.05 40.05 39.40 39.45 39.03 190
Jun 30, 2023 39.10 39.20 38.90 39.20 38.78 303
Jun 29, 2023 38.75 39.00 38.60 39.00 38.58 400
Jun 28, 2023 38.85 38.90 38.80 38.90 38.48 251
Jun 27, 2023 39.40 39.40 38.80 38.80 38.38 33
Jun 26, 2023 39.35 39.35 39.35 39.35 38.93 -
Jun 23, 2023 39.30 39.65 39.05 39.05 38.63 191
Jun 22, 2023 38.60 38.70 38.60 38.70 38.28 3
Jun 21, 2023 39.60 39.70 38.90 38.90 38.48 387
Jun 20, 2023 41.00 41.00 39.80 39.80 39.37 887
Jun 19, 2023 40.65 40.75 40.60 40.60 40.16 255
Jun 16, 2023 40.80 41.15 40.80 41.15 40.71 95
Jun 15, 2023 40.50 40.85 40.45 40.65 40.21 3,865
Jun 14, 2023 41.70 42.10 41.35 41.40 40.96 604
Jun 13, 2023 41.80 42.00 41.45 41.55 41.10 285
Jun 12, 2023 41.70 41.80 41.70 41.75 41.30 120
Jun 9, 2023 42.35 42.35 41.75 41.75 41.30 221
Jun 8, 2023 42.20 42.50 42.15 42.40 41.94 556
Jun 7, 2023 43.00 43.00 42.65 42.65 42.19 100
Jun 6, 2023 42.90 42.95 42.50 42.85 42.39 2,569
Jun 5, 2023 42.05 42.90 41.90 42.90 42.44 432
Jun 2, 2023 43.40 43.45 42.50 42.50 42.04 750
Jun 1, 2023 42.65 43.65 42.10 43.65 43.18 1,796
May 31, 2023 41.75 41.75 41.25 41.25 40.81 169
May 30, 2023 41.45 41.90 41.30 41.65 41.20 1,438
May 29, 2023 41.75 41.80 41.65 41.80 41.35 350
May 26, 2023 41.65 42.10 41.30 41.45 41.00 174
May 25, 2023 42.25 42.25 42.25 42.25 41.80 -
May 24, 2023 43.20 43.20 42.25 42.25 41.80 227
May 23, 2023 43.65 43.65 42.90 42.90 42.44 1,315
May 22, 2023 43.95 44.50 43.70 44.20 43.72 1,563
May 19, 2023 44.90 44.90 44.10 44.70 44.22 321
May 18, 2023 0.15 Dividend
May 18, 2023 45.40 45.40 44.05 44.05 43.58 6
May 17, 2023 45.70 45.70 45.05 45.05 44.42 198
May 16, 2023 46.20 46.65 45.45 45.45 44.81 99
May 15, 2023 46.75 46.90 46.20 46.65 46.00 688
May 12, 2023 46.05 46.30 45.75 46.15 45.50 3,342
May 11, 2023 46.80 46.95 46.40 46.40 45.75 2,295
May 10, 2023 47.15 47.75 46.55 46.85 46.19 1,469
May 9, 2023 47.15 47.60 47.15 47.40 46.74 1,696
May 8, 2023 47.50 47.70 46.85 47.30 46.64 3,126
May 5, 2023 46.25 47.05 46.20 47.05 46.39 572
May 4, 2023 46.40 47.45 45.80 47.30 46.64 4,918
May 3, 2023 46.00 46.30 45.75 46.30 45.65 708
May 2, 2023 44.55 45.95 44.35 45.95 45.31 667
Apr 28, 2023 44.95 45.30 44.90 44.90 44.27 75
Apr 27, 2023 44.45 44.95 44.45 44.80 44.17 501
Apr 26, 2023 45.00 45.00 44.15 44.30 43.68 131
Apr 25, 2023 44.55 44.70 44.10 44.70 44.07 732
Apr 24, 2023 44.65 44.65 44.40 44.55 43.93 245
Apr 21, 2023 44.30 44.80 44.20 44.70 44.07 1,410
Apr 20, 2023 45.00 45.25 44.50 45.05 44.42 1,522
Apr 19, 2023 44.95 45.15 44.50 45.15 44.52 1,181

Related Tickers

B6DA.BE Granada Gold Mine Inc
0.0325
+32.65%
 
F4S.F Fortuna Silver Mines Inc.
4.3760
+2.51%
 
CDM1.DE Coeur Mining, Inc.
4.1880
-1.32%
 
WCLA.F Calibre Mining Corp.
1.2150
-0.25%
 
1AL.F Alamos Gold Inc.
14.43
+1.98%
 
AE9.SG Agnico Eagle Mines Ltd
59.74
+0.34%
 
IMII Inception Mining, Inc.
0.0009
-1.05%
 
PA2.F Pan American Silver Corp.
17.99
+0.47%
 
CDE.VI Coeur Mining, Inc.
4.1860
-1.60%
 
3FO.F Franco-Nevada Corporation
114.15
+1.42%