Wheaton Precious Metals Corp. - SII.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	91.94	93.12	93.12	93.12	91.3	2,535
December 03, 2025	92.1	93	93	93.76	92.1	225
December 02, 2025	93.56	91	91	94.82	90.18	2,604
December 01, 2025	95.14	95.38	95.38	96	93.48	7,316
November 28, 2025	92.58	94.76	94.76	94.78	91.72	3,748
November 27, 2025	92.02	91.96	91.96	92.92	90.9	1,048
November 26, 2025	88.82	90.88	90.88	90.88	88.82	1,141
November 25, 2025	89.48	88.54	88.54	89.48	87.54	544
November 24, 2025	86.58	88.32	88.32	89.04	85.74	934
November 21, 2025	85.06	86.66	86.66	87.1	83.64	3,582
November 20, 2025	89.9	89.32	89.32	90.92	89.32	340
November 19, 2025	84.66	89.62	89.48	90.9	84.66	1,375
November 18, 2025	87.18	88.74	88.6	89.26	85.68	2,639
November 17, 2025	89.9	88.94	88.8	90.18	88.54	1,316
November 14, 2025	90.84	89.9	89.9	91.58	86.44	3,703
November 13, 2025	93.68	91.62	91.62	94.04	91.48	1,895
November 12, 2025	89.3	92.66	92.66	92.74	89.3	3,710
November 11, 2025	88.48	88.7	88.7	89.5	88	2,071
November 10, 2025	87.94	88.02	88.02	89	87.44	2,610
November 07, 2025	84.9	84.52	84.52	86.3	83.1	3,916
November 06, 2025	84.68	84.62	84.62	85.8	83.94	1,060
November 05, 2025	82.8	84.2	84.2	84.42	82.76	1,183
November 04, 2025	83.3	83.54	83.54	83.7	82.52	1,668
November 03, 2025	84.26	82.96	82.96	84.26	82.96	2,286
October 31, 2025	84.48	84.32	84.32	85.12	84.32	934
October 30, 2025	82.1	84.16	84.16	84.44	82.06	2,637
October 29, 2025	82.56	82.16	82.16	84.4	82.16	1,393
October 28, 2025	80.04	81.82	81.82	81.86	78.3	5,091
October 27, 2025	83.52	81.58	81.58	83.52	79.74	6,308
October 24, 2025	84.08	84.76	84.76	84.8	82	5,082
October 23, 2025	84.76	84.28	84.28	85.54	83.52	3,819
October 22, 2025	84	81.68	81.68	85.68	79.28	12,989
October 21, 2025	90.82	82.02	82.02	90.82	81.7	11,191
October 20, 2025	89.6	91.72	91.72	92	89.6	8,073
October 17, 2025	97.62	90.04	90.04	97.62	89.42	5,425
October 16, 2025	95.48	97.16	97.16	97.16	94.92	2,355
October 15, 2025	95.1	95	95	95.44	93.9	3,432
October 14, 2025	93.22	94.62	94.62	95.1	92.68	2,763
October 13, 2025	92.24	92.96	92.96	93.9	92.24	3,327
October 10, 2025	89.5	90.78	90.78	91.18	89.3	3,270
October 09, 2025	92.32	90.12	90.12	93.38	88.38	10,672
October 08, 2025	94.5	93.32	93.32	94.76	91.84	1,066
October 07, 2025	93.96	92.82	92.82	94.54	92.6	1,898
October 06, 2025	95.46	94.56	94.56	95.5	93.76	3,576
October 03, 2025	94.04	93.72	93.72	94.8	93.26	1,663
October 02, 2025	95.28	90.96	90.96	99.94	90.96	4,207
October 01, 2025	95.56	95.9	95.9	96.9	95.38	2,241
September 30, 2025	94.88	94.96	94.96	95.78	92.48	3,514
September 29, 2025	94.38	94.6	94.6	95.46	94.14	4,658
September 26, 2025	91.98	92.3	92.3	92.38	91.96	937
September 25, 2025	90.4	91.6	91.6	91.6	90.18	2,190
September 24, 2025	92.14	90.62	90.62	92.14	90.62	832
September 23, 2025	91.12	91.44	91.44	92.72	91.12	3,018
September 22, 2025	93.1	90.96	90.96	93.44	89.98	12,166
September 19, 2025	89.5	90.44	90.44	91.6	89.2	1,663
September 18, 2025	89.16	87.78	87.78	89.44	87.7	793
September 17, 2025	86.78	88.94	88.94	88.94	86.78	1,669
September 16, 2025	91.54	88.66	88.66	92.06	88.4	1,831
September 15, 2025	91.06	91.4	91.4	91.4	89.86	1,270
September 12, 2025	91.34	91.02	91.02	92.66	90.96	1,227

Wheaton Precious Metals Corp. (SII.DE) XETRA