Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

South32 Limited (32Z.F)

Compare
2.1900
-0.0100
(-0.45%)
As of 8:03:07 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20252.19002.19002.19002.19002.19002,000
Feb 24, 20252.20502.20502.20002.20002.20002,000
Feb 21, 20252.24002.24102.24002.24102.2410100
Feb 20, 20252.22002.28702.22002.28702.28702,555
Feb 19, 20252.20602.20602.20102.20102.2010178
Feb 18, 20252.20002.20002.20002.20002.20002,000
Feb 17, 20252.21702.22002.20202.21202.21208,550
Feb 14, 20252.17002.19902.17002.18302.18302,910
Feb 13, 20252.11002.13202.11002.13202.1320-
Feb 12, 20252.06202.06202.06202.06202.0620-
Feb 11, 20252.06902.06902.06002.06002.06002,200
Feb 10, 20252.07202.07202.07202.07202.07201,300
Feb 7, 20252.09802.14102.09802.10602.10602,100
Feb 6, 20252.07202.07202.07202.07202.0720-
Feb 5, 20252.05002.05902.05002.05902.0590300
Feb 4, 20252.01202.01202.01202.01202.0120-
Feb 3, 20251.96351.96351.96351.96351.9635-
Jan 31, 20251.99301.99301.99301.99301.9930-
Jan 30, 20251.98652.00401.97452.00402.0040457
Jan 29, 20251.95501.95501.95501.95501.9550587
Jan 28, 20252.02702.02702.00502.00502.0050530
Jan 27, 20252.09002.09002.09002.09002.09002,000
Jan 24, 20252.11802.11802.11802.11802.1180-
Jan 23, 20252.10002.10002.08902.08902.08902,260
Jan 22, 20252.11902.11902.11902.11902.1190-
Jan 21, 20252.11102.11102.11102.11102.1110-
Jan 20, 20252.09302.09302.08402.08702.08703,313
Jan 17, 20252.07702.07702.07702.07702.0770-
Jan 16, 20252.08502.08502.08502.08502.0850-
Jan 15, 20252.03502.03502.03502.03502.0350-
Jan 14, 20252.04402.04402.04402.04402.0440-
Jan 13, 20252.00502.01502.00502.01502.015048
Jan 10, 20252.02502.02502.02002.02002.02001,120
Jan 9, 20252.01302.01302.01102.01102.0110820
Jan 8, 20252.03302.03302.03002.03002.03005,000
Jan 7, 20252.02802.02802.02802.02802.0280-
Jan 6, 20252.03302.03302.01102.01102.011080
Jan 3, 20252.07202.07202.07202.07202.0720-
Jan 2, 20252.05402.05402.05102.05102.0510150
Dec 30, 20242.01402.01402.01402.01402.014070
Dec 27, 20242.01002.01002.01002.01002.0100-
Dec 23, 20242.02402.02402.02102.02102.0210175
Dec 20, 20241.99001.99001.99001.99001.9900-
Dec 19, 20242.01002.01002.01002.01002.01002,550
Dec 18, 20242.01202.01202.01202.01202.0120-
Dec 17, 20242.02002.03002.02002.03002.0300430
Dec 16, 20242.02102.02102.01002.01002.0100530
Dec 13, 20242.04702.04702.04102.04102.04101,064
Dec 12, 20242.08002.08102.08002.08102.08101
Dec 11, 20242.10902.10902.10902.10902.1090-
Dec 10, 20242.20602.20702.16002.16002.16002,900
Dec 9, 20242.16002.16002.16002.16002.16002,000
Dec 6, 20242.20002.20102.20002.20002.20002,300
Dec 5, 20242.22102.22102.22102.22102.2210200
Dec 4, 20242.18202.18202.18202.18202.1820-
Dec 3, 20242.21102.21102.21102.21102.2110-
Dec 2, 20242.25102.25102.25102.25102.2510-
Nov 29, 20242.27002.27002.27002.27002.2700-
Nov 28, 20242.28002.28002.28002.28002.2800-
Nov 27, 20242.30002.30002.30002.30002.30001,250
Nov 26, 20242.30302.30302.30302.30302.30302,000
Nov 25, 20242.30302.32702.29602.29602.29601,760
Nov 22, 20242.30502.36202.30502.36202.36201,500
Nov 21, 20242.28102.30402.28102.30402.304065
Nov 20, 20242.25802.25802.25802.25802.2580-
Nov 19, 20242.23502.23502.21102.21102.21102,765
Nov 18, 20242.26502.26502.26502.26502.2650700
Nov 15, 20242.15202.15202.15202.15202.1520-
Nov 14, 20242.11802.12702.11802.12702.1270150
Nov 13, 20242.15502.15502.15502.15502.1550-
Nov 12, 20242.20202.20202.20202.20202.2020-
Nov 11, 20242.25302.25302.25302.25302.2530151
Nov 8, 20242.32302.32302.32302.32302.3230-
Nov 7, 20242.33002.33002.33002.33002.33001,818
Nov 6, 20242.26902.28402.25002.25002.25001,068
Nov 5, 20242.24002.24002.24002.24002.2400-
Nov 4, 20242.23702.23702.22602.22602.2260272
Nov 1, 20242.22202.22202.20002.20002.20002,000
Oct 31, 20242.16402.16402.16102.16102.16102,000
Oct 30, 20242.20002.20302.16602.16602.16606,260
Oct 29, 20242.23802.26802.23802.26802.26801,000
Oct 28, 20242.25602.25602.24002.24002.24002,054
Oct 25, 20242.24802.24802.23902.23902.23902,020
Oct 24, 20242.24902.30102.24902.30102.3010150
Oct 23, 20242.23002.23002.22302.22302.22302,500
Oct 22, 20242.21202.21202.20002.20002.20002,000
Oct 21, 20242.25302.25302.21102.21102.2110310
Oct 18, 20242.26602.26602.26602.26602.2660-
Oct 17, 20242.30002.30002.28402.28402.28402,110
Oct 16, 20242.23502.23502.23502.23502.2350-
Oct 15, 20242.25602.25602.25202.25202.2520100
Oct 14, 20242.28002.28202.25302.28202.28203,323
Oct 11, 20242.19602.19602.19602.19602.1960-
Oct 10, 20242.19902.19902.16602.16602.16603,513
Oct 9, 20242.14802.16002.14802.16002.16001,400
Oct 8, 20242.18202.18202.18202.18202.1820-
Oct 7, 20242.25002.25002.25002.25002.2500960
Oct 4, 20242.26102.26102.26102.26102.2610-
Oct 3, 20242.29102.29102.29102.29102.2910-
Oct 2, 20242.28402.30002.28402.30002.30005,200
Oct 1, 20242.26602.26602.26402.26402.26402,000
Sep 30, 20242.31002.31002.27302.27302.2730560
Sep 27, 20242.26802.26802.24602.24602.2460150
Sep 26, 20242.14002.14002.14002.14002.14001,000
Sep 25, 20242.10002.10002.10002.10002.10002,000
Sep 24, 20242.03002.03002.03002.03002.0300-
Sep 23, 20241.93201.95101.93201.95101.9510230
Sep 20, 20241.94601.94601.93251.93251.93253,810
Sep 19, 2024 0.0275 Dividend
Sep 19, 20241.94001.94051.94001.94051.9405350
Sep 18, 20241.91651.93651.91651.93651.890875
Sep 17, 20241.93001.93001.93001.93001.8845-
Sep 16, 20241.89301.89301.89301.89301.8484-
Sep 13, 20241.92001.92001.92001.92001.8747-
Sep 12, 20241.86351.88001.86051.86051.8166550
Sep 11, 20241.79101.82401.79101.82401.78104,964
Sep 10, 20241.79401.79401.79101.79101.7488300
Sep 9, 20241.77101.77101.77101.77101.7292-
Sep 6, 20241.78451.78451.78451.78451.7424-
Sep 5, 20241.81401.81401.81401.81401.7712-
Sep 4, 20241.80051.80051.80051.80051.7580-
Sep 3, 20241.86451.86451.86451.86451.8205-
Sep 2, 20241.88751.88751.87651.87651.832395
Aug 30, 20241.88201.90001.88201.90001.85522,689
Aug 29, 20241.87551.87551.87551.87551.8313-
Aug 28, 20241.85151.85151.85151.85151.8078-
Aug 27, 20241.86501.86501.86501.86501.8210-
Aug 26, 20241.83251.83251.83251.83251.7893-
Aug 23, 20241.81001.81001.81001.81001.7673-
Aug 22, 20241.83001.83001.81251.81251.7698170
Aug 21, 20241.79701.79701.79701.79701.7546-
Aug 20, 20241.78201.83001.78201.83001.7868525
Aug 19, 20241.78151.80201.78151.79251.75022,590
Aug 16, 20241.75101.75201.75101.75201.71071,000
Aug 15, 20241.75001.75001.75001.75001.70872,000
Aug 14, 20241.74851.77151.73651.73651.69562,068
Aug 13, 20241.76701.76701.76701.76701.7253-
Aug 12, 20241.74651.74651.72451.74101.69998,773
Aug 9, 20241.75501.75501.75501.75501.7136-
Aug 8, 20241.70001.70001.68851.68851.64873,200
Aug 7, 20241.71651.71651.71051.71051.6702200
Aug 6, 20241.70601.70601.69051.69051.6506250
Aug 5, 20241.69001.71001.66051.71001.66971,625
Aug 2, 20241.81351.82001.81351.82001.7771150
Aug 1, 20241.88051.88051.87001.87001.82592,215
Jul 31, 20241.83401.83401.83401.83401.7908-
Jul 30, 20241.81801.85001.81801.85001.80642,250
Jul 29, 20241.83951.84001.83101.83101.78782,300
Jul 26, 20241.79051.82051.79051.82051.77762,000
Jul 25, 20241.74851.79801.73401.73401.69318,915
Jul 24, 20241.79101.79551.79101.79551.7532100
Jul 23, 20241.80951.80951.80001.80001.75762,000
Jul 22, 20241.82201.84501.79901.84501.80152,940
Jul 19, 20242.09302.09302.05202.09002.04071,720
Jul 18, 20242.13902.13902.13902.13902.0886-
Jul 17, 20242.16102.17302.16102.17302.1218172
Jul 16, 20242.21002.21002.19002.19002.13842,000
Jul 15, 20242.23002.23002.23002.23002.1774-
Jul 12, 20242.24202.24202.24202.24202.1891-
Jul 11, 20242.23902.23902.23002.23002.17742,700
Jul 10, 20242.25602.25602.25602.25602.2028-
Jul 9, 20242.30302.30302.30302.30302.2487-
Jul 8, 20242.28902.28902.28902.28902.2350-
Jul 5, 20242.35102.36202.35102.36202.3063200
Jul 4, 20242.37602.40302.37602.40302.34632,100
Jul 3, 20242.32002.39002.32002.39002.33369,000
Jul 2, 20242.29002.29002.29002.29002.2360-
Jul 1, 20242.28502.30602.28502.30602.25162,065
Jun 28, 20242.25102.25102.25102.25102.1979-
Jun 27, 20242.31902.31902.31902.31902.2643200
Jun 26, 20242.27602.27602.27602.27602.2223-
Jun 25, 20242.27702.29002.27702.29002.23604,000
Jun 24, 20242.24902.24902.23102.23102.178450
Jun 21, 20242.29502.29502.27502.27502.22142,070
Jun 20, 20242.26602.26602.26602.26602.2126-
Jun 19, 20242.25002.26102.25002.26102.20772,200
Jun 18, 20242.23102.23102.23102.23102.1784-
Jun 17, 20242.22002.22002.22002.22002.1677200
Jun 14, 20242.24302.24302.23002.23002.1774400
Jun 13, 20242.22102.22802.22102.22802.1755500
Jun 12, 20242.21002.21002.21002.21002.1579-
Jun 11, 20242.24602.24602.23202.23202.17944,280
Jun 10, 20242.35902.35902.35802.35802.302450
Jun 7, 20242.36302.36302.36302.36302.3073-
Jun 6, 20242.34802.36002.34802.36002.30441,000
Jun 5, 20242.33002.33002.33002.33002.27512,000
Jun 4, 20242.40802.40802.34402.39502.338527,580
Jun 3, 20242.40702.40702.39802.39802.34154,600
May 31, 20242.43202.43202.41002.41002.35322,000
May 30, 20242.39702.39702.39702.39702.3405-
May 29, 20242.40602.43902.40102.40102.34441,534
May 28, 20242.37002.37002.35502.35502.29952,500
May 27, 20242.34002.35102.34002.35102.2956200
May 24, 20242.34302.34302.34302.34302.2878-
May 23, 20242.34102.34102.34102.34102.2858-
May 22, 20242.38302.40002.35702.35702.30144,395
May 21, 20242.36802.38802.36802.38802.3317300
May 20, 20242.38002.39902.33502.39902.34242,410
May 17, 20242.29402.31002.29402.31002.2555519
May 16, 20242.26002.26002.24502.24502.192110,100
May 15, 20242.24002.26802.22902.26802.2145690
May 14, 20242.20002.20902.19402.20902.15696,201
May 13, 20242.20302.20302.20302.20302.1511-
May 10, 20242.22602.22802.22002.22802.1755450
May 9, 20242.20002.20002.20002.20002.1481-
May 8, 20242.21602.21602.21602.21602.1637-
May 7, 20242.22402.23802.21002.23002.177410,640
May 6, 20242.20102.24602.20002.24602.19303,759
May 3, 20242.18802.18802.18802.18802.1364-
May 2, 20242.15802.15802.15302.15302.10228
Apr 30, 20242.17502.17502.13902.14502.09444,400
Apr 29, 20242.13102.13102.11102.11102.0612580
Apr 26, 20242.02002.02002.02002.02001.9724-
Apr 25, 20242.00902.00901.96201.96201.91572,300
Apr 24, 20242.00502.06501.96952.06502.01635,040
Apr 23, 20242.01002.01002.01002.01001.9626-
Apr 22, 20242.02202.02202.02202.02201.9743-
Apr 19, 20241.90001.97501.90001.97501.928417,700
Apr 18, 20241.97601.97601.97001.97001.92351,200
Apr 17, 20241.95852.01401.95852.01401.96659,000
Apr 16, 20241.97352.02001.97352.02001.972417,750
Apr 15, 20242.08002.08202.08002.08202.03291,070
Apr 12, 20241.99502.04201.99502.02901.981210,681
Apr 11, 20242.01702.02702.01002.01001.96261,557
Apr 10, 20241.98002.00901.98002.00001.952810,250
Apr 9, 20241.94751.97951.94751.97951.9328400
Apr 8, 20241.93351.93351.93351.93351.8879320
Apr 5, 20241.93601.93651.93601.93651.8908-
Apr 4, 20241.91701.91701.91701.91701.87181,320
Apr 3, 20241.82451.84901.82451.84901.8054900
Apr 2, 20241.84801.84801.82301.82301.78002,000
Mar 28, 20241.80101.80101.80101.80101.7585-
Mar 27, 20241.74001.74001.74001.74001.6990-
Mar 26, 20241.73501.73501.71701.71701.67651,620
Mar 25, 20241.77601.77601.77601.77601.7341-
Mar 22, 20241.74401.74401.74401.74401.7029-
Mar 21, 20241.77001.77001.77001.77001.7283-
Mar 20, 20241.80001.80001.80001.80001.75761,000
Mar 19, 20241.86201.86401.84101.84101.7976870
Mar 18, 20241.86101.88201.86101.88201.83765,200
Mar 15, 20241.80301.80301.80301.80301.7605-
Mar 14, 20241.80101.81001.80001.80001.75762,949
Mar 13, 20241.72901.75901.72901.75901.7175500
Mar 12, 20241.72001.72001.72001.72001.6794-
Mar 11, 20241.75001.75001.73401.73401.69314,555
Mar 8, 20241.78601.81401.78601.81401.77122,500
Mar 7, 2024 0.0036 Dividend
Mar 7, 20241.76001.76001.76001.76001.7185100
Mar 6, 20241.74401.74401.74401.74401.6970-
Mar 5, 20241.74901.74901.74901.74901.7018-
Mar 4, 20241.76701.79801.76701.76701.7193505
Mar 1, 20241.81001.81701.79101.79101.74274,383
Feb 29, 20241.76601.76601.73201.74601.69895,310
Feb 28, 20241.68901.68901.68101.68101.6357181
Feb 27, 20241.70101.70501.69401.69401.64831,600
Feb 26, 20241.74801.74801.74001.74001.69313,606