Wheaton Precious Metals Corp. (SII.DE) XETRA
123.55
-3.65(-2.87%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
123.55
-3.65(-2.87%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 127.75 | 123.55 | 123.55 | 129.15 | 123.05 | 2,370 |
| March 12, 2026 | 127.95 | 127.2 | 127.2 | 128.95 | 125.45 | 4,021 |
| March 11, 2026 | 129.35 | 126.9 | 126.9 | 129.65 | 125.6 | 4,722 |
| March 10, 2026 | 128.5 | 130.35 | 130.35 | 130.8 | 128.4 | 9,089 |
| March 09, 2026 | 122.65 | 124.25 | 124.25 | 125.7 | 120.3 | 4,900 |
| March 06, 2026 | 127.75 | 127.85 | 127.85 | 128.7 | 124.6 | 6,874 |
| March 05, 2026 | 133.1 | 127.1 | 127.1 | 135 | 126.45 | 3,225 |
| March 04, 2026 | 133.45 | 132.4 | 132.4 | 135.8 | 130.4 | 3,992 |
| March 03, 2026 | 140 | 131.5 | 131.5 | 140.2 | 126.9 | 18,559 |
| March 02, 2026 | 144.85 | 138.3 | 138.3 | 146.7 | 136.7 | 6,740 |
| February 27, 2026 | 137.25 | 137.1 | 137.1 | 138.8 | 135.55 | 2,584 |
| February 26, 2026 | 133.5 | 134.15 | 134.15 | 134.4 | 131.7 | 1,637 |
| February 25, 2026 | 134.6 | 135 | 135 | 136 | 133.05 | 4,038 |
| February 24, 2026 | 130.95 | 131.55 | 131.55 | 132.5 | 129.25 | 4,631 |
| February 23, 2026 | 128.3 | 130.25 | 130.25 | 132.05 | 128.3 | 6,473 |
| February 20, 2026 | 124.85 | 124.4 | 0 | 126.1 | 122.55 | 3,916 |
| February 19, 2026 | 124.4 | 123.3 | 0 | 124.45 | 121.75 | 3,332 |
| February 18, 2026 | 121.85 | 123.65 | 0 | 123.7 | 120.75 | 2,792 |
| February 17, 2026 | 121.55 | 119.65 | 0 | 121.55 | 117.1 | 4,696 |
| February 16, 2026 | 123 | 123.35 | 0 | 123.35 | 122.05 | 2,494 |
| February 13, 2026 | 119.4 | 122.95 | 0 | 122.95 | 118.05 | 7,208 |
| February 12, 2026 | 125.9 | 121.2 | 0 | 126 | 120.65 | 3,030 |
| February 11, 2026 | 123 | 124.05 | 0 | 126.5 | 122.3 | 3,385 |
| February 10, 2026 | 118.05 | 121.6 | 0 | 121.7 | 117.85 | 2,927 |
| February 09, 2026 | 117.65 | 118 | 0 | 118.25 | 115.6 | 2,617 |
| February 06, 2026 | 110.05 | 115 | 0 | 116 | 110.05 | 7,391 |
| February 05, 2026 | 115.8 | 113.1 | 0 | 117.9 | 111.9 | 12,937 |
| February 04, 2026 | 119.4 | 115.95 | 0 | 119.75 | 115.5 | 5,809 |
| February 03, 2026 | 119.15 | 117.2 | 0 | 120.05 | 115.5 | 9,181 |
| February 02, 2026 | 104.9 | 111.25 | 0 | 114.9 | 103.75 | 26,467 |
| January 30, 2026 | 120.7 | 116.15 | 0 | 123.05 | 111.75 | 21,371 |
| January 29, 2026 | 133.5 | 126.25 | 0 | 134.9 | 124.25 | 6,855 |
| January 28, 2026 | 127.35 | 128.25 | 0 | 129.35 | 125.6 | 6,487 |
| January 27, 2026 | 126.6 | 122.55 | 0 | 128 | 120.05 | 12,769 |
| January 26, 2026 | 128.2 | 128.05 | 0 | 130.1 | 127.4 | 14,966 |
| January 23, 2026 | 124.1 | 124.3 | 0 | 124.75 | 121.8 | 7,151 |
| January 22, 2026 | 118.9 | 122.95 | 0 | 123.45 | 117.6 | 5,511 |
| January 21, 2026 | 124.3 | 119.8 | 0 | 125 | 118.4 | 7,190 |
| January 20, 2026 | 119.75 | 120.9 | 0 | 120.9 | 119.25 | 9,907 |
| January 19, 2026 | 117.15 | 119.3 | 0 | 119.95 | 117.15 | 5,922 |
| January 16, 2026 | 116.55 | 116.5 | 0 | 117.4 | 114 | 2,639 |
| January 15, 2026 | 114 | 115.7 | 0 | 115.7 | 112.75 | 2,675 |
| January 14, 2026 | 113.8 | 114.65 | 0 | 114.65 | 112.25 | 4,886 |
| January 13, 2026 | 110.4 | 112.55 | 0 | 112.85 | 110.05 | 1,429 |
| January 12, 2026 | 109.45 | 110.85 | 0 | 111.25 | 108.95 | 5,427 |
| January 09, 2026 | 106.95 | 108.05 | 0 | 108.55 | 105.8 | 3,644 |
| January 08, 2026 | 103.7 | 105.35 | 0 | 105.35 | 103 | 1,770 |
| January 07, 2026 | 105.9 | 104.2 | 0 | 106 | 102.35 | 3,676 |
| January 06, 2026 | 103.95 | 106.25 | 0 | 106.35 | 103.9 | 6,574 |
| January 05, 2026 | 103 | 105.1 | 0 | 106.85 | 102.3 | 2,010 |
| January 02, 2026 | 102.95 | 98.4 | 0 | 103.4 | 97.9 | 4,052 |
| December 30, 2025 | 100.7 | 102.85 | 0 | 102.85 | 100.6 | 715 |
| December 29, 2025 | 104.8 | 100.9 | 0 | 104.9 | 98.68 | 10,915 |
| December 23, 2025 | 104.75 | 103.95 | 0 | 105.25 | 102.5 | 3,046 |
| December 22, 2025 | 104.3 | 104.2 | 0 | 105.1 | 102.85 | 6,888 |
| December 19, 2025 | 98.98 | 101.95 | 0 | 102 | 98.56 | 1,001 |
| December 18, 2025 | 98.26 | 99.24 | 0 | 99.3 | 97.18 | 3,265 |
| December 17, 2025 | 98.98 | 97 | 0 | 99.26 | 96.26 | 4,683 |
| December 16, 2025 | 97.52 | 97 | 0 | 99.24 | 97 | 2,280 |
| December 15, 2025 | 101.9 | 98.86 | 0 | 102.55 | 98.86 | 2,269 |