Wheaton Precious Metals Corp (SII.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 2 |
| 03 May 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 02 May 2024 | 49.40 | 49.40 | 48.82 | 48.82 | 48.82 | 2 |
| 30 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 29 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 26 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 25 Apr 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 24 Apr 2024 | 48.98 | 49.09 | 48.68 | 48.68 | 48.68 | 22 |
| 23 Apr 2024 | 47.99 | 48.93 | 47.99 | 48.93 | 48.93 | 4 |
| 22 Apr 2024 | 49.00 | 49.00 | 48.24 | 48.24 | 48.24 | 200 |
| 19 Apr 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 18 Apr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 17 Apr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 16 Apr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 15 Apr 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 12 Apr 2024 | 49.44 | 50.08 | 49.44 | 50.08 | 50.08 | 5 |
| 11 Apr 2024 | 47.74 | 47.96 | 47.74 | 47.96 | 47.96 | 6 |
| 10 Apr 2024 | 46.89 | 46.89 | 46.64 | 46.77 | 46.77 | 77 |
| 09 Apr 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 08 Apr 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 05 Apr 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 04 Apr 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 03 Apr 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| 02 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 02 Apr 2024 | 0.155 Dividend | |||||
| 28 Mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.44 | - |
| 27 Mar 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.30 | - |
| 26 Mar 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.30 | - |
| 25 Mar 2024 | 41.55 | 41.60 | 41.55 | 41.60 | 41.45 | 3 |
| 22 Mar 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.55 | - |
| 21 Mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.35 | - |
| 20 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.90 | - |
| 19 Mar 2024 | 40.60 | 40.60 | 40.15 | 40.15 | 40.00 | 11 |
| 18 Mar 2024 | 40.70 | 40.80 | 40.60 | 40.60 | 40.45 | 450 |
| 15 Mar 2024 | 41.55 | 41.55 | 40.90 | 40.90 | 40.75 | 50 |
| 14 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.25 | - |
| 13 Mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.70 | - |
| 12 Mar 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.70 | - |
| 11 Mar 2024 | 40.75 | 40.75 | 40.65 | 40.65 | 40.50 | 50 |
| 08 Mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.20 | - |
| 07 Mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.10 | - |
| 06 Mar 2024 | 39.25 | 40.25 | 39.25 | 40.25 | 40.10 | 25 |
| 05 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.01 | - |
| 04 Mar 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.31 | - |
| 01 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.91 | - |
| 29 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.62 | - |
| 28 Feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.12 | - |
| 27 Feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.02 | - |
| 26 Feb 2024 | 36.55 | 36.55 | 36.15 | 36.15 | 36.02 | 100 |
| 23 Feb 2024 | 36.65 | 36.65 | 36.30 | 36.30 | 36.17 | 1,500 |
| 22 Feb 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.81 | - |
| 21 Feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.90 | - |
| 20 Feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.90 | - |
| 19 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.10 | - |
| 16 Feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.90 | - |
| 15 Feb 2024 | 40.35 | 40.85 | 40.35 | 40.85 | 40.70 | 40 |
| 14 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.15 | - |
| 13 Feb 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.40 | - |
| 12 Feb 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.54 | - |
| 09 Feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.79 | - |
| 08 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.44 | - |
| 07 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.44 | - |
| 06 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.44 | 14 |
| 05 Feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.79 | - |
| 02 Feb 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.79 | - |
| 01 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.64 | - |
| 31 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.64 | - |
| 30 Jan 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.74 | - |
| 29 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.04 | - |
| 26 Jan 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 42.89 | - |
| 25 Jan 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.49 | - |
| 24 Jan 2024 | 43.35 | 43.55 | 43.35 | 43.55 | 43.39 | 80 |
| 23 Jan 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.54 | - |
| 22 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.05 | - |
| 19 Jan 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.49 | - |
| 18 Jan 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.49 | - |
| 17 Jan 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.59 | - |
| 16 Jan 2024 | 44.25 | 44.25 | 44.00 | 44.00 | 43.84 | 60 |
| 15 Jan 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.79 | - |
| 12 Jan 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.79 | - |
| 11 Jan 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 43.99 | - |
| 10 Jan 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.49 | - |
| 09 Jan 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.49 | - |
| 08 Jan 2024 | 43.55 | 43.55 | 43.05 | 43.05 | 42.89 | 25 |
| 05 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.64 | - |
| 04 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.64 | - |
| 03 Jan 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.29 | - |
| 02 Jan 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.54 | - |
| 29 Dec 2023 | 44.85 | 44.85 | 44.60 | 44.60 | 44.44 | - |
| 28 Dec 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 45.23 | - |
| 27 Dec 2023 | 45.15 | 45.15 | 45.15 | 45.15 | 44.99 | 40 |
| 22 Dec 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 45.09 | - |
| 21 Dec 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 45.09 | - |
| 20 Dec 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 45.18 | - |
| 19 Dec 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 44.49 | - |
| 18 Dec 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 44.49 | - |
| 15 Dec 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.34 | - |
| 14 Dec 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.34 | - |
| 13 Dec 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 42.84 | - |
| 12 Dec 2023 | 44.45 | 44.45 | 44.45 | 44.45 | 44.29 | - |
| *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.