Australia markets open in 7 hours 55 minutes

South32 Ltd (32Z.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.1890+0.0180 (+0.83%)
At close: 08:09PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.17102.19002.17102.18902.189010,524
02 May 20242.13402.17102.13402.17102.171011
30 Apr 20242.14202.15602.14202.15302.153010,000
29 Apr 20242.11102.11802.11102.11802.1180600
26 Apr 20242.02302.03202.02302.03202.03201,630
25 Apr 20241.95752.00101.95752.00102.00106,000
24 Apr 20242.00202.00202.00202.00202.0020-
23 Apr 20242.01102.01101.97051.99451.99452,490
22 Apr 20242.01102.05002.01102.05002.05001,150
19 Apr 20241.87251.97551.87251.97551.97559,722
18 Apr 20241.94402.00301.94402.00302.00302,000
17 Apr 20241.94651.99151.94651.97301.97301,000
16 Apr 20241.97052.00801.97051.99901.99902,075
15 Apr 20242.12402.12402.05302.05302.05308,391
12 Apr 20242.00102.04302.00102.03602.03603,750
11 Apr 20242.00502.02802.00102.02002.02001,000
10 Apr 20242.00102.02102.00102.02102.02102,000
09 Apr 20241.96051.98001.96051.97451.97454,444
08 Apr 20241.90701.92551.90701.92551.9255-
05 Apr 20241.93051.97701.92601.97701.9770440
04 Apr 20241.90001.91001.90001.91001.9100-
03 Apr 20241.81051.85401.80651.85401.8540500
02 Apr 20241.83001.83001.81851.81851.81852,520
28 Mar 20241.79101.79101.78401.78401.7840-
27 Mar 20241.74101.74101.73501.73501.7350-
26 Mar 20241.73101.73201.72101.72101.721010,400
25 Mar 20241.74601.78901.74601.78901.7890420
22 Mar 20241.71401.74901.71401.72601.7260230
21 Mar 20241.76801.76801.75501.75501.7550-
20 Mar 20241.76701.76701.76701.76701.7670-
19 Mar 20241.84101.84101.82601.82601.8260-
18 Mar 20241.86101.89001.84201.86101.86103,722
15 Mar 20241.78101.80401.78101.80401.8040-
14 Mar 20241.79001.81201.79001.81201.81201,767
13 Mar 20241.72701.72701.72201.72201.7220400
12 Mar 20241.73401.73401.73401.73401.7340-
11 Mar 20241.74701.74701.72701.72701.72701,500
08 Mar 20241.78101.78401.78101.78401.7840-
07 Mar 20241.74901.77101.74901.77101.7710-
07 Mar 20240.006051 Dividend
06 Mar 20241.74101.75101.74101.75101.74492,000
05 Mar 20241.74101.74601.74101.74601.7400-
04 Mar 20241.74801.77901.74801.76701.7609987
01 Mar 20241.79101.82601.78201.78201.77583,650
29 Feb 20241.75101.75101.74201.74201.7360-
28 Feb 20241.66201.68101.66201.68101.6752300
27 Feb 20241.70101.72301.70101.72301.7170-
26 Feb 20241.74101.75701.71301.75701.75091,335
23 Feb 20241.73201.77601.73201.73701.731060
22 Feb 20241.71101.72701.71101.72701.7210-
21 Feb 20241.70101.71101.70101.71101.7051-
20 Feb 20241.69001.71001.69001.69201.68622,705
19 Feb 20241.75201.78301.74201.78301.77682,000
16 Feb 20241.72301.74201.72301.74201.7360-
15 Feb 20241.76301.80401.76301.76501.75896,100
14 Feb 20241.84101.85101.79801.85101.84465,000
13 Feb 20241.85101.85901.85101.85101.84462,000
12 Feb 20241.84101.89501.84101.89501.88855,000
09 Feb 20241.88601.88601.86301.86301.8566-
08 Feb 20241.90501.94801.90501.94801.9413-
07 Feb 20241.92601.94601.92601.94601.93932,000
06 Feb 20241.87601.89701.87601.89701.8904-
05 Feb 20241.92701.95301.92701.95301.9463-
02 Feb 20242.00202.00201.98901.98901.9821-
01 Feb 20241.96502.02401.96402.02402.0170-
31 Jan 20242.00202.00602.00202.00601.9991-
30 Jan 20242.01802.01802.00402.00401.9971-
29 Jan 20242.01002.01002.01002.01002.0031-
26 Jan 20242.00402.00401.98901.98901.9821-
25 Jan 20242.01202.01202.00202.00601.99917,500
24 Jan 20242.00202.00802.00202.00802.0011-
23 Jan 20241.96001.96001.94601.94601.9393-
22 Jan 20241.86501.90001.86501.90001.8934-
19 Jan 20241.93001.93001.93001.93001.9233-
18 Jan 20241.92101.92101.92101.92101.9144-
17 Jan 20241.93301.93301.93301.93301.9263-
16 Jan 20242.03202.04402.03202.04402.0369-
15 Jan 20242.14202.14202.14202.14202.1346-
12 Jan 20242.14202.14202.14202.14202.1346-
11 Jan 20242.13202.14602.13202.14602.1386880
10 Jan 20242.03602.04802.03602.04802.04091,085
09 Jan 20242.03602.04402.03602.04402.0369150
08 Jan 20241.97401.97401.97401.97401.9672-
05 Jan 20241.96901.96901.96401.96901.9622-
04 Jan 20241.99901.99901.99901.99901.9921-
03 Jan 20242.05802.05802.05802.05802.0509-
02 Jan 20242.07802.07802.07802.07802.0708-
29 Dec 20232.02002.02001.97801.97801.9712-
28 Dec 20232.02202.02202.01802.01802.01101,000
27 Dec 20232.02602.02602.02602.02602.0190-
22 Dec 20231.97101.97101.97101.97101.9642-
21 Dec 20231.99501.99501.99501.99501.9881-
20 Dec 20232.00202.00202.00202.00201.9951-
19 Dec 20231.98302.01401.98302.01402.0070175
18 Dec 20231.96401.96401.96401.96401.9572-
15 Dec 20231.96901.96901.92001.92001.91342,215
14 Dec 20231.92101.92101.92101.92101.9144-
13 Dec 20231.83101.83101.83101.83101.8247-
12 Dec 20231.85101.85101.85101.85101.8446-
11 Dec 20231.85001.85001.85001.85001.8436-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...