Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

South32 Ltd (32Z.BE)

1.5060
+0.0060
+(0.40%)
As of 11:22:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251.51951.51951.50101.50601.5060-
Apr 23, 20251.50001.51551.49001.50001.500025
Apr 22, 20251.45051.48401.45051.48401.4840-
Apr 17, 20251.51301.52601.51251.52601.5260-
Apr 16, 20251.50001.53751.49601.53751.5375-
Apr 15, 20251.57751.57751.55951.57001.5700-
Apr 14, 20251.54751.57751.54301.57351.5735-
Apr 11, 20251.47101.48851.45651.48001.4800-
Apr 10, 20251.55801.55801.47451.47451.4745-
Apr 9, 20251.31901.39351.31901.38251.3825-
Apr 8, 20251.43051.47351.43051.44801.4480-
Apr 7, 20251.40851.43651.38601.41601.4160-
Apr 4, 20251.60101.60451.54701.57951.5795-
Apr 3, 20251.71501.73301.71351.73301.7330-
Apr 2, 20251.82451.82501.82451.82501.8250-
Apr 1, 20251.87701.87701.87151.87451.8745-
Mar 31, 20251.87951.88101.84701.86001.8600-
Mar 28, 20251.97651.98401.94501.95051.9505-
Mar 27, 20252.03102.03102.01602.02002.0200-
Mar 26, 20252.04402.04902.02302.02802.0280-
Mar 25, 20252.03202.03802.02902.03302.0330-
Mar 24, 20252.03402.03402.02002.02702.0270-
Mar 21, 20252.04302.04302.00702.03102.0310-
Mar 20, 20252.07002.08802.05702.05702.0570-
Mar 19, 20252.09202.09202.06902.07902.0790-
Mar 18, 20252.12202.13502.09102.10302.1030-
Mar 17, 20252.06502.13702.06502.12402.1240-
Mar 14, 20252.02702.07002.02702.04702.0470-
Mar 13, 20252.03402.03402.01402.01502.0150-
Mar 12, 20252.05102.05102.03002.03802.0380-
Mar 11, 20252.05802.09302.05802.06002.0600-
Mar 10, 20252.10602.10602.06802.06802.0680-
Mar 7, 20252.04902.09202.04902.08002.0800-
Mar 6, 20252.10502.10502.09402.09402.0940-
Mar 5, 20252.04202.08702.04202.04902.0490-
Mar 4, 20252.09402.09402.04102.04102.0410-
Mar 3, 20252.14302.17402.13102.17402.1740-
Feb 28, 20252.12202.12202.09702.10002.1000-
Feb 27, 20252.16702.17002.14302.17002.1700-
Feb 26, 20252.15002.16502.15002.16102.1610-
Feb 25, 20252.20602.20602.13902.13902.1390-
Feb 24, 20252.22002.22002.18002.18202.1820-
Feb 21, 20252.24702.26202.22902.22902.2290-
Feb 20, 20252.20402.24302.20402.24302.2430-
Feb 19, 20252.19702.21402.19702.21102.2110-
Feb 18, 20252.23802.23802.21502.21502.2150-
Feb 17, 20252.21702.23102.21702.22902.2290-
Feb 14, 20252.18602.19802.16902.19802.1980-
Feb 13, 20252.14002.16102.12302.16102.1610-
Feb 12, 20252.07602.09202.06102.07002.070092
Feb 11, 20252.09202.09202.05802.07202.0720-
Feb 10, 20252.11302.11302.09102.09802.0980-
Feb 7, 20252.12002.15702.12002.12302.1230-
Feb 6, 20252.08202.11302.07702.08802.0880-
Feb 5, 20252.08002.08602.03702.03702.0370-
Feb 4, 20252.00902.01302.00902.01202.0120-
Feb 3, 20251.97602.01901.97352.01902.0190-
Jan 31, 20252.02202.02902.01502.01902.0190-
Jan 30, 20251.98402.02201.98402.01202.0120-
Jan 29, 20251.99451.99451.96101.98301.9830-
Jan 28, 20252.03602.03602.01902.01902.0190-
Jan 27, 20252.09802.09802.07102.07202.0720-
Jan 24, 20252.11702.12802.08502.08502.0850-
Jan 23, 20252.07702.10902.07702.10902.1090-
Jan 22, 20252.14302.16102.12502.12502.1250-
Jan 21, 20252.10002.16302.10002.14302.1430-
Jan 20, 20252.09502.14302.09502.14302.1430-
Jan 17, 20252.08502.09602.05002.09602.09603,000
Jan 16, 20252.08502.08502.08502.08502.0850-
Jan 15, 20252.03802.07002.03802.07002.0700-
Jan 14, 20252.04202.06302.02002.02002.0200-
Jan 13, 20252.00802.03802.00802.01502.0150-
Jan 10, 20252.03002.03002.00502.00502.0050-
Jan 9, 20252.02202.03802.02202.02902.0290-
Jan 8, 20252.04802.05102.02302.02402.0240-
Jan 7, 20252.06102.06102.03302.04802.0480-
Jan 6, 20252.07002.07002.05202.06002.0600-
Jan 3, 20252.09602.09602.07902.08002.0800-
Jan 2, 20252.07502.07502.00002.07402.07408,000
Dec 30, 20241.98502.00401.98501.99451.9945-
Dec 27, 20242.01702.01701.99202.00002.0000-
Dec 23, 20242.01502.01501.99251.99251.9925-
Dec 20, 20241.99852.00501.98652.00502.0050-
Dec 19, 20242.00202.02801.99102.01102.0110-
Dec 18, 20242.01902.02902.01902.02902.0290-
Dec 17, 20242.02102.03002.00202.01802.0180-
Dec 16, 20242.03602.03602.01002.01502.0150-
Dec 13, 20242.08702.08702.04702.04702.0470-
Dec 12, 20242.11502.11502.09002.09002.0900-
Dec 11, 20242.14002.15402.10802.11102.1110-
Dec 10, 20242.21702.21702.19102.20802.2080-
Dec 9, 20242.17002.24102.17002.24102.2410-
Dec 6, 20242.22702.22702.18702.18902.1890-
Dec 5, 20242.22902.25002.22902.25002.2500-
Dec 4, 20242.21302.22902.21202.22902.2290-
Dec 3, 20242.23002.24302.22902.23302.2330-
Dec 2, 20242.27802.27902.25502.26002.2600-
Nov 29, 20242.28102.29402.28102.29302.2930-
Nov 28, 20242.27302.29202.27202.27702.2770-
Nov 27, 20242.32002.32002.28702.28702.2870-
Nov 26, 20242.34002.34302.32202.32302.3230-
Nov 25, 20242.33202.34002.27702.27702.2770-
Nov 22, 20242.34902.38302.31402.33202.3320800
Nov 21, 20242.28102.31502.28102.31502.3150-
Nov 20, 20242.25502.29502.25502.27702.2770-
Nov 19, 20242.25602.25602.22402.23402.2340-
Nov 18, 20242.27502.27502.23902.26002.2600-
Nov 15, 20242.16702.18502.15702.17302.1730-
Nov 14, 20242.15702.15702.12602.14502.1450-
Nov 13, 20242.15902.17402.15902.16702.1670-
Nov 12, 20242.21402.21402.17202.17202.1720-
Nov 11, 20242.26002.26002.26002.26002.2600-
Nov 8, 20242.34902.34902.30002.30002.3000-
Nov 7, 20242.34002.38102.32402.38102.3810-
Nov 6, 20242.26902.28802.26002.26002.2600-
Nov 5, 20242.24502.27202.23002.27202.2720-
Nov 4, 20242.23802.24502.21902.22802.2280-
Nov 1, 20242.23002.27002.22402.23902.2390-
Oct 31, 20242.22002.22002.15002.16102.1610-
Oct 30, 20242.21302.21302.16102.17402.1740-
Oct 29, 20242.24302.27502.23502.23502.2350-
Oct 28, 20242.26402.26902.24202.24202.2420-
Oct 25, 20242.24902.25902.24902.25602.2560-
Oct 24, 20242.27002.29002.27002.28802.2880-
Oct 23, 20242.25502.25502.20902.20902.2090-
Oct 22, 20242.21902.21902.19002.21002.2100-
Oct 21, 20242.28102.28102.21502.21802.2180-
Oct 18, 20242.28102.30802.28002.28002.2800-
Oct 17, 20242.31302.31802.29602.29902.2990-
Oct 16, 20242.24602.26702.23502.23502.2350-
Oct 15, 20242.26802.26802.24102.24502.2450-
Oct 14, 20242.27002.28302.25702.28302.2830-
Oct 11, 20242.19002.24902.16902.24902.2490-
Oct 10, 20242.20002.20002.17302.18402.1840-
Oct 9, 20242.15802.16802.13702.14602.1460-
Oct 8, 20242.18402.18602.16902.16902.1690-
Oct 7, 20242.26702.27102.25802.26302.2630-
Oct 4, 20242.28202.28202.25902.25902.2590-
Oct 3, 20242.30802.30802.28402.28802.2880-
Oct 2, 20242.29302.32602.28102.32602.3260-
Oct 1, 20242.28102.28102.26702.26902.2690-
Sep 30, 20242.31302.31302.27702.28002.2800-
Sep 27, 20242.26002.26802.26002.26202.2620-
Sep 26, 20242.15002.17902.15002.16102.1610-
Sep 25, 20242.07002.12002.07002.09202.0920-
Sep 24, 20242.05202.05202.03902.04802.0480-
Sep 23, 20241.93851.96301.93851.96301.9630-
Sep 20, 20241.94601.94601.92001.92101.9210-
Sep 19, 20241.96001.97951.95051.97951.9795-
Sep 18, 20241.93951.94251.92701.93801.9380-
Sep 17, 20241.92701.96201.92701.94051.9405-
Sep 16, 20241.90251.91901.90251.91901.9190-
Sep 13, 20241.94001.94001.91151.91151.9115-
Sep 12, 20241.87001.87951.87001.87801.8780-
Sep 11, 20241.79101.82451.78501.82451.8245-
Sep 10, 20241.79701.80201.78801.79301.7930-
Sep 9, 20241.78451.79901.78451.79451.7945-
Sep 6, 20241.80751.80751.75251.75251.7525-
Sep 5, 20241.82901.85951.82551.83351.8335-
Sep 4, 20241.82651.82751.81301.81801.8180-
Sep 3, 20241.87001.87001.82151.83651.8365-
Sep 2, 20241.90201.90201.87051.88501.8850-
Aug 30, 20241.91551.93201.90051.90051.9005-
Aug 29, 20241.85601.88951.85601.88701.8870-
Aug 28, 20241.88451.88601.84901.84901.8490-
Aug 27, 20241.87051.88151.87051.87901.8790-
Aug 26, 20241.86551.86951.84501.86851.8685-
Aug 23, 20241.82501.84351.82251.84051.8405-
Aug 22, 20241.83651.83651.82601.83051.8305-
Aug 21, 20241.80051.82251.80051.81701.8170-
Aug 20, 20241.78151.81001.78151.80801.8080-
Aug 19, 20241.78351.79101.78001.78001.7800-
Aug 16, 20241.77851.77851.75801.75951.7595-
Aug 15, 20241.75801.76751.72951.75751.7575-
Aug 14, 20241.76751.76751.72351.73001.7300-
Aug 13, 20241.75751.77251.75751.76301.7630-
Aug 12, 20241.75101.75301.74851.74951.7495-
Aug 9, 20241.75101.76751.74201.74601.7460-
Aug 8, 20241.70151.71901.67651.71901.7190-
Aug 7, 20241.72501.73001.69751.69751.6975-
Aug 6, 20241.70901.72751.70251.71401.7140-
Aug 5, 20241.68851.71501.68501.69951.6995-
Aug 2, 20241.83101.84101.78451.78501.7850-
Aug 1, 20241.87951.89751.84001.84001.8400-
Jul 31, 20241.83851.88601.83851.87201.8720-
Jul 30, 20241.83351.85501.83001.84451.8445-
Jul 29, 20241.82301.84551.82301.83601.8360-
Jul 26, 20241.78551.83351.78551.81901.8190-
Jul 25, 20241.77751.78501.76301.78501.7850-
Jul 24, 20241.81401.81401.79401.80401.8040-
Jul 23, 20241.82351.82951.79001.82601.8260-
Jul 22, 20241.83501.84701.82251.83451.8345-
Jul 19, 20242.11702.11702.05502.06602.0660-
Jul 18, 20242.14602.15302.11602.11602.1160-
Jul 17, 20242.16502.17502.15902.15902.1590-
Jul 16, 20242.20602.20602.18102.18102.1810-
Jul 15, 20242.23502.24502.23502.23902.2390-
Jul 12, 20242.25602.25602.24502.25502.2550-
Jul 11, 20242.24602.25502.24202.25502.2550-
Jul 10, 20242.27602.28002.24002.28002.2800-
Jul 9, 20242.29502.31702.29302.29302.2930-
Jul 8, 20242.33002.33002.29402.29402.2940-
Jul 5, 20242.39102.39102.33202.34202.3420-
Jul 4, 20242.39802.42002.38802.40002.4000-
Jul 3, 20242.31602.39602.30902.39402.3940-
Jul 2, 20242.29602.31102.28702.28702.2870-
Jul 1, 20242.35002.35002.28802.29802.2980150
Jun 28, 20242.28002.28002.24302.24302.2430-
Jun 27, 20242.27202.30302.27202.30102.3010-
Jun 26, 20242.30002.31102.28202.28202.2820-
Jun 25, 20242.27602.30702.27602.29702.2970-
Jun 24, 20242.25902.25902.25902.25902.2590-
Jun 21, 20242.30602.31302.29502.30202.3020-
Jun 20, 20242.26302.28902.26302.28602.2860-
Jun 19, 20242.25802.26102.24402.24402.2440-
Jun 18, 20242.21402.23502.21402.23002.2300-
Jun 17, 20242.23902.23902.21202.21202.2120-
Jun 14, 20242.23902.24002.23802.24002.2400-
Jun 13, 20242.23002.24302.22802.23502.2350-
Jun 12, 20242.22602.24002.22602.24002.2400-
Jun 11, 20242.26902.26902.20002.21602.2160300
Jun 10, 20242.38502.38502.33702.35002.3500-
Jun 7, 20242.36802.38302.35402.36002.3600-
Jun 6, 20242.26302.35002.26302.34602.3460-
Jun 5, 20242.35802.35902.32302.34202.3420-
Jun 4, 20242.40502.41602.35302.36102.3610-
Jun 3, 20242.42002.42302.38702.39702.3970-
May 31, 20242.42402.42402.37002.42002.4200-
May 30, 20242.40202.43902.39902.41602.4160-
May 29, 20242.40802.40902.40802.40902.4090-
May 28, 20242.37702.40202.35602.40002.4000-
May 27, 20242.34202.35302.34202.34202.3420-
May 24, 20242.34502.35202.33002.35202.3520-
May 23, 20242.34202.38902.33702.37002.3700-
May 22, 20242.41102.41102.30002.33602.33604,000
May 21, 20242.37202.40902.36802.40902.4090-
May 20, 20242.36002.37102.36002.36402.3640-
May 17, 20242.29002.33802.28402.33802.3380-
May 16, 20242.26002.28102.26002.26602.2660-
May 15, 20242.24002.25502.22002.22002.2200-
May 14, 20242.22202.22202.21102.22202.2220-
May 13, 20242.22402.22602.20802.22602.2260-
May 10, 20242.23002.24402.22602.23402.2340-
May 9, 20242.22502.22502.21702.21702.2170-
May 8, 20242.21502.27502.21402.22002.2200-
May 7, 20242.24502.24502.21502.21902.2190-
May 6, 20242.19202.25002.18802.25002.2500-
May 3, 20242.18802.19502.17902.18602.1860-
May 2, 20242.15302.18002.15302.17202.1720-
Apr 30, 20242.16202.17702.13602.13702.1370200
Apr 29, 20242.11902.17502.11802.17502.1750-
Apr 26, 20242.02502.05602.02102.04302.0430270
Apr 25, 20242.01802.03601.99852.00702.0070-
Apr 24, 20242.02202.03102.01402.02102.0210-