Sibanye Stillwater Limited (47V.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:23PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 1.1250 | 1.1350 | 1.0800 | 1.1300 | 1.1300 | 18,450 |
| 23 Apr 2024 | 1.1550 | 1.1650 | 1.1100 | 1.1300 | 1.1300 | 13,475 |
| 22 Apr 2024 | 1.1900 | 1.1950 | 1.1900 | 1.1950 | 1.1950 | 7,200 |
| 19 Apr 2024 | 1.2200 | 1.2550 | 1.1900 | 1.2550 | 1.2550 | 11,810 |
| 18 Apr 2024 | 1.2450 | 1.2700 | 1.2300 | 1.2300 | 1.2300 | 13,000 |
| 17 Apr 2024 | 1.1950 | 1.3050 | 1.1950 | 1.3050 | 1.3050 | 3,600 |
| 16 Apr 2024 | 1.2450 | 1.2450 | 1.1800 | 1.2350 | 1.2350 | 15,280 |
| 15 Apr 2024 | 1.2500 | 1.3200 | 1.2300 | 1.2400 | 1.2400 | 146,763 |
| 12 Apr 2024 | 1.3000 | 1.3200 | 1.2600 | 1.2600 | 1.2600 | 15,850 |
| 11 Apr 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 10,050 |
| 10 Apr 2024 | 1.2850 | 1.3400 | 1.2550 | 1.2550 | 1.2550 | 33,950 |
| 09 Apr 2024 | 1.2650 | 1.3400 | 1.2300 | 1.3100 | 1.3100 | 79,791 |
| 08 Apr 2024 | 1.1600 | 1.2700 | 1.1600 | 1.2700 | 1.2700 | 75,967 |
| 05 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 04 Apr 2024 | 1.1650 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 21,777 |
| 03 Apr 2024 | 1.0850 | 1.1250 | 1.0850 | 1.1250 | 1.1250 | 500 |
| 02 Apr 2024 | 1.0950 | 1.1350 | 1.0400 | 1.0950 | 1.0950 | 26,920 |
| 28 Mar 2024 | 1.0500 | 1.0750 | 1.0050 | 1.0450 | 1.0450 | 8,300 |
| 27 Mar 2024 | 0.9980 | 1.0500 | 0.9920 | 1.0500 | 1.0500 | 3,500 |
| 26 Mar 2024 | 1.0250 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 868 |
| 25 Mar 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 4,400 |
| 22 Mar 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1,000 |
| 21 Mar 2024 | 1.0150 | 1.0600 | 1.0150 | 1.0550 | 1.0550 | 162,072 |
| 20 Mar 2024 | 0.9280 | 1.0400 | 0.9280 | 1.0400 | 1.0400 | 2,500 |
| 19 Mar 2024 | 0.9440 | 0.9580 | 0.9160 | 0.9580 | 0.9580 | 3,951 |
| 18 Mar 2024 | 0.9820 | 0.9980 | 0.9800 | 0.9980 | 0.9980 | 444 |
| 15 Mar 2024 | 1.0150 | 1.0150 | 1.0100 | 1.0100 | 1.0100 | 630 |
| 14 Mar 2024 | 1.0350 | 1.0450 | 1.0100 | 1.0100 | 1.0100 | 10,450 |
| 13 Mar 2024 | 0.9860 | 1.0700 | 0.9860 | 1.0650 | 1.0650 | 2,618 |
| 12 Mar 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 100 |
| 11 Mar 2024 | 1.0150 | 1.0600 | 1.0150 | 1.0400 | 1.0400 | 4,777 |
| 08 Mar 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 202,535 |
| 07 Mar 2024 | 0.9660 | 1.0300 | 0.9660 | 1.0300 | 1.0300 | 34,791 |
| 06 Mar 2024 | 0.9000 | 1.0300 | 0.8540 | 1.0300 | 1.0300 | 98,152 |
| 05 Mar 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9140 | 0.9140 | 24,855 |
| 04 Mar 2024 | 0.9580 | 1.0000 | 0.9440 | 0.9940 | 0.9940 | 14,453 |
| 01 Mar 2024 | 0.9320 | 0.9680 | 0.9320 | 0.9680 | 0.9680 | 700 |
| 29 Feb 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9400 | 0.9400 | 34,111 |
| 28 Feb 2024 | 0.9400 | 0.9640 | 0.9360 | 0.9640 | 0.9640 | 10,639 |
| 27 Feb 2024 | 0.9400 | 0.9780 | 0.9400 | 0.9780 | 0.9780 | 24,875 |
| 26 Feb 2024 | 0.9880 | 0.9880 | 0.9400 | 0.9780 | 0.9780 | 14,600 |
| 23 Feb 2024 | 0.9720 | 0.9720 | 0.9620 | 0.9700 | 0.9700 | 8,000 |
| 22 Feb 2024 | 0.9760 | 1.0150 | 0.9620 | 0.9660 | 0.9660 | 10,401 |
| 21 Feb 2024 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 36,750 |
| 20 Feb 2024 | 1.0100 | 1.0950 | 1.0100 | 1.0650 | 1.0650 | 6,510 |
| 19 Feb 2024 | 1.0100 | 1.0450 | 1.0100 | 1.0150 | 1.0150 | 32,500 |
| 16 Feb 2024 | 0.9900 | 1.0550 | 0.9900 | 1.0400 | 1.0400 | 29,810 |
| 15 Feb 2024 | 1.0200 | 1.0250 | 1.0200 | 1.0250 | 1.0250 | - |
| 14 Feb 2024 | 0.9600 | 0.9900 | 0.9440 | 0.9900 | 0.9900 | 33,843 |
| 13 Feb 2024 | 0.9840 | 1.0200 | 0.9500 | 0.9980 | 0.9980 | 34,000 |
| 12 Feb 2024 | 0.9860 | 1.0250 | 0.9800 | 1.0250 | 1.0250 | 16,304 |
| 09 Feb 2024 | 1.0100 | 1.0100 | 0.9640 | 0.9640 | 0.9640 | 97,877 |
| 08 Feb 2024 | 1.0050 | 1.0250 | 0.9720 | 1.0100 | 1.0100 | 116,550 |
| 07 Feb 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | 1,750 |
| 06 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 05 Feb 2024 | 1.1050 | 1.1050 | 1.0500 | 1.0550 | 1.0550 | 11,056 |
| 02 Feb 2024 | 1.1200 | 1.1250 | 1.1000 | 1.1000 | 1.1000 | 5,700 |
| 01 Feb 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 17,600 |
| 31 Jan 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 6,300 |
| 30 Jan 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1200 | 1.1200 | 6,000 |
| 29 Jan 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 5,500 |
| 26 Jan 2024 | 1.0650 | 1.1000 | 1.0650 | 1.1000 | 1.1000 | 27,000 |
| 25 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 24 Jan 2024 | 1.1100 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 17,025 |
| 23 Jan 2024 | 1.0500 | 1.0500 | 0.9940 | 1.0350 | 1.0350 | 4,668 |
| 22 Jan 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 62,364 |
| 19 Jan 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 5,750 |
| 18 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 17 Jan 2024 | 1.0550 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 68,960 |
| 16 Jan 2024 | 1.1100 | 1.1500 | 1.0900 | 1.1450 | 1.1450 | 22,500 |
| 15 Jan 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| 12 Jan 2024 | 1.1050 | 1.1650 | 1.1050 | 1.1650 | 1.1650 | 6,200 |
| 11 Jan 2024 | 1.1300 | 1.1350 | 1.1000 | 1.1000 | 1.1000 | 5,814 |
| 10 Jan 2024 | 1.1850 | 1.1850 | 1.1300 | 1.1300 | 1.1300 | 6,300 |
| 09 Jan 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 43,038 |
| 08 Jan 2024 | 1.1500 | 1.1750 | 1.1500 | 1.1750 | 1.1750 | 1,500 |
| 05 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 04 Jan 2024 | 1.2000 | 1.2000 | 1.1350 | 1.1350 | 1.1350 | 3,511 |
| 03 Jan 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 85,340 |
| 02 Jan 2024 | 1.2650 | 1.2650 | 1.2000 | 1.2350 | 1.2350 | 17,701 |
| 29 Dec 2023 | 1.2150 | 1.2550 | 1.2100 | 1.2550 | 1.2550 | 11,001 |
| 28 Dec 2023 | 1.2650 | 1.3200 | 1.2600 | 1.2700 | 1.2700 | 9,584 |
| 27 Dec 2023 | 1.2500 | 1.3050 | 1.2500 | 1.3050 | 1.3050 | 10,500 |
| 22 Dec 2023 | 1.2250 | 1.2750 | 1.2250 | 1.2650 | 1.2650 | 3,000 |
| 21 Dec 2023 | 1.2050 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 23,000 |
| 20 Dec 2023 | 1.2350 | 1.2850 | 1.2350 | 1.2850 | 1.2850 | 8,400 |
| 19 Dec 2023 | 1.2250 | 1.2900 | 1.1700 | 1.2650 | 1.2650 | 6,607 |
| 18 Dec 2023 | 1.2200 | 1.2200 | 1.1700 | 1.2150 | 1.2150 | 5,600 |
| 15 Dec 2023 | 1.1350 | 1.1450 | 1.1350 | 1.1450 | 1.1450 | 10,350 |
| 14 Dec 2023 | 1.1100 | 1.1400 | 1.1100 | 1.1350 | 1.1350 | 13,114 |
| 13 Dec 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 8,600 |
| 12 Dec 2023 | 1.1050 | 1.1050 | 1.0250 | 1.0250 | 1.0250 | 83,314 |
| 11 Dec 2023 | 1.1200 | 1.1200 | 1.0650 | 1.0700 | 1.0700 | 14,750 |
| 08 Dec 2023 | 1.1000 | 1.1050 | 1.0500 | 1.1000 | 1.1000 | 26,665 |
| 07 Dec 2023 | 1.0050 | 1.1000 | 1.0050 | 1.0550 | 1.0550 | 19,900 |
| 06 Dec 2023 | 1.0000 | 1.0700 | 1.0000 | 1.0300 | 1.0300 | 38,605 |
| 05 Dec 2023 | 1.0150 | 1.0650 | 1.0050 | 1.0400 | 1.0400 | 36,350 |
| 04 Dec 2023 | 1.0200 | 1.0750 | 1.0200 | 1.0600 | 1.0600 | 37,120 |
| 01 Dec 2023 | 1.0000 | 1.0550 | 1.0000 | 1.0550 | 1.0550 | 7,700 |
| 30 Nov 2023 | 1.0200 | 1.0200 | 0.9720 | 1.0050 | 1.0050 | 38,477 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.