Dusseldorf - Delayed Quote EUR

Sibanye Stillwater Ltd (47V.DU)

Compare
0.8900
+0.0480
+(5.70%)
As of 4:30:43 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.88400.89000.88400.89000.8900-
Jan 23, 20250.84600.85800.84200.84200.8420-
Jan 22, 20250.85400.86600.85000.85400.8540-
Jan 21, 20250.85400.86200.85200.85200.8520-
Jan 20, 20250.85000.86400.84200.85000.8500-
Jan 17, 20250.84200.84400.83000.83400.83404,000
Jan 16, 20250.86200.86800.83800.83800.8380-
Jan 15, 20250.84800.86800.84800.85400.8540-
Jan 14, 20250.86000.86000.82800.84200.8420-
Jan 13, 20250.84000.86200.84000.84400.8440-
Jan 10, 20250.86200.88200.85800.85800.8580-
Jan 9, 20250.84800.86400.84800.85200.8520-
Jan 8, 20250.84000.85600.83400.83600.83603,405
Jan 7, 20250.80600.84600.80600.84600.8460-
Jan 6, 20250.80200.82400.80200.81600.8160-
Jan 3, 20250.82800.82800.81000.81200.8120-
Jan 2, 20250.82200.82600.80400.82000.82003,818
Dec 30, 20240.80800.81600.80200.80200.8020-
Dec 27, 20240.84800.84800.81200.82400.8240-
Dec 23, 20240.87800.87800.83800.84000.8400-
Dec 20, 20240.85800.85800.85000.85000.8500-
Dec 19, 20240.88000.88000.84800.84800.8480-
Dec 18, 20240.90800.91800.88800.88800.8880-
Dec 17, 20240.93000.93000.90200.90200.902042,800
Dec 16, 20240.94200.94200.92400.92400.9240-
Dec 13, 20240.97000.97000.94400.94400.9440-
Dec 12, 20241.02001.02500.97400.97400.9740-
Dec 11, 20240.97601.02500.97600.99600.9960500
Dec 10, 20240.95400.97800.95400.97800.9780-
Dec 9, 20240.91400.95800.91400.95800.9580-
Dec 6, 20240.93800.94600.90800.90800.90801,000
Dec 5, 20240.95600.95600.93800.95000.9500-
Dec 4, 20240.98000.98000.94600.94600.9460-
Dec 3, 20240.95800.98000.95800.98000.9800-
Dec 2, 20240.93000.95200.92600.94800.9480-
Nov 29, 20240.93800.93800.92800.93600.9360-
Nov 28, 20240.93800.93800.92000.93400.9340-
Nov 27, 20240.94800.96200.93000.94600.94601,500
Nov 26, 20240.94600.98400.94600.94800.94801,000
Nov 25, 20240.97600.97600.94800.95000.9500-
Nov 22, 20241.00001.01000.98400.98600.9860-
Nov 21, 20240.98600.99000.98000.98000.9800-
Nov 20, 20240.99200.99600.97400.97400.9740-
Nov 19, 20240.98401.00000.98400.99000.9900-
Nov 18, 20240.95000.98200.95000.98000.9800-
Nov 15, 20240.95200.97000.94400.94400.9440-
Nov 14, 20240.91800.95800.91200.95600.9560-
Nov 13, 20240.96200.97600.93400.93400.9340-
Nov 12, 20240.97800.97800.95200.95200.9520-
Nov 11, 20241.06001.06000.99600.99600.9960-
Nov 8, 20241.10001.10001.05001.06001.0600-
Nov 7, 20241.07001.11501.06001.10501.1050-
Nov 6, 20241.10001.12001.05001.05001.0500-
Nov 5, 20241.05501.13001.05501.12001.1200-
Nov 4, 20241.06001.06001.04001.04501.0450-
Nov 1, 20241.05001.09001.05001.08501.0850-
Oct 31, 20241.11001.11001.05001.06001.0600-
Oct 30, 20241.19501.19501.10501.10501.10501,740
Oct 29, 20241.17001.19001.13001.16001.1600-
Oct 28, 20241.13001.15501.12501.12501.1250-
Oct 25, 20241.09001.12501.05501.11001.1100-
Oct 24, 20240.99201.08000.99201.06001.0600-
Oct 23, 20241.06501.06500.97800.97800.9780-
Oct 22, 20241.01001.03000.99201.03001.0300-
Oct 21, 20240.98801.00000.98000.99400.99402,652
Oct 18, 20240.91000.99200.91000.99200.9920-
Oct 17, 20240.91200.92000.90600.91600.9160-
Oct 16, 20240.91200.91200.88400.90600.90601,200
Oct 15, 20240.91800.91800.87000.87000.8700100
Oct 14, 20240.91800.92000.91400.91400.9140-
Oct 11, 20240.91800.93600.90400.90400.9040-
Oct 10, 20240.96400.98200.89600.92800.9280-
Oct 9, 20240.97800.97800.95600.95600.9560-
Oct 8, 20241.02001.02000.97400.97400.9740-
Oct 7, 20241.04001.05501.00001.00001.0000-
Oct 4, 20241.02001.03501.01501.03501.0350-
Oct 3, 20241.00501.02001.00501.02001.0200-
Oct 2, 20240.95801.03000.94801.01501.0150-
Oct 1, 20240.91200.95800.91200.95200.9520-
Sep 30, 20240.96400.96400.92000.92000.9200-
Sep 27, 20240.96600.97400.94800.96600.9660-
Sep 26, 20240.96200.98000.96200.96800.9680-
Sep 25, 20240.96800.98000.96800.97400.9740-
Sep 24, 20240.91600.95800.91600.95800.9580-
Sep 23, 20240.91400.93200.91400.92400.9240400
Sep 20, 20240.95400.95400.91800.91800.9180-
Sep 19, 20240.92000.95200.92000.95200.9520-
Sep 18, 20240.93000.93200.90200.90200.9020-
Sep 17, 20240.89600.92600.89600.92600.9260-
Sep 16, 20240.89800.91400.87800.91400.9140-
Sep 13, 20240.80800.87800.80800.85600.8560-
Sep 12, 20240.75800.80800.75800.80800.808016,600
Sep 11, 20240.71000.74600.71000.74600.7460-
Sep 10, 20240.77400.77400.70800.70800.70803,050
Sep 9, 20240.79400.79400.76600.76600.7660-
Sep 6, 20240.81000.82600.79400.79400.79401,800
Sep 5, 20240.80400.83000.79400.83000.83001,050
Sep 4, 20240.79800.81200.79600.79600.796050
Sep 3, 20240.86000.86000.82200.82200.82207,000
Sep 2, 20240.86600.86600.81000.84000.840011,000
Aug 30, 20240.92400.92400.88000.88000.8800-
Aug 29, 20240.91800.93200.91800.92000.9200-
Aug 28, 20240.95800.95800.91200.91200.9120-
Aug 27, 20240.96400.97400.95000.95000.9500-
Aug 26, 20240.98800.98800.96400.96400.9640-
Aug 23, 20240.96000.96400.96000.96000.9600-
Aug 22, 20240.99400.99400.93600.93600.9360-
Aug 21, 20240.96400.99000.96400.99000.9900-
Aug 20, 20240.96800.98400.95200.95200.9520-
Aug 19, 20240.93200.96200.93200.96200.9620-
Aug 16, 20240.93200.95200.91800.92200.92202,000
Aug 15, 20240.89800.92600.89800.92600.9260-
Aug 14, 20240.90400.90800.89200.89200.892010,700
Aug 13, 20240.89200.90800.87400.90800.9080-
Aug 12, 20240.88200.89000.87400.89000.8900-
Aug 9, 20240.88800.89200.87400.87400.8740-
Aug 8, 20240.88800.88800.87200.88400.8840-
Aug 7, 20240.90400.90600.90200.90400.9040-
Aug 6, 20240.92000.92000.88800.88800.88805,000
Aug 5, 20240.95800.95800.89200.91000.9100-
Aug 2, 20241.01001.01000.95400.95400.9540-
Aug 1, 20241.02001.02500.97600.97600.9760-
Jul 31, 20240.96801.03000.96801.01501.0150-
Jul 30, 20240.97200.98200.96200.96400.9640-
Jul 29, 20240.98600.99200.95400.95400.9540-
Jul 26, 20240.98401.01000.97800.98800.9880-
Jul 25, 20240.99200.99200.97800.98400.9840-
Jul 24, 20240.99401.01500.99401.00501.0050-
Jul 23, 20241.00001.00000.98400.98400.9840-
Jul 22, 20241.00001.01500.99601.01501.0150-
Jul 19, 20241.01501.01500.99600.99600.9960-
Jul 18, 20241.07001.07501.02501.02501.0250-
Jul 17, 20241.11001.11001.06001.06001.0600-
Jul 16, 20241.04001.09501.04001.09501.0950-
Jul 15, 20241.06501.06501.04501.06001.0600-
Jul 12, 20241.07001.07001.05001.06001.0600-
Jul 11, 20241.10501.10501.06501.06501.0650-
Jul 10, 20241.08501.10001.07001.09501.0950-
Jul 9, 20241.08001.09501.07501.07501.0750-
Jul 8, 20241.09501.09501.07001.08501.0850-
Jul 5, 20241.04501.07001.04501.07001.0700-
Jul 4, 20241.03501.05501.03501.04001.0400-
Jul 3, 20240.96601.05000.96601.03001.030018,200
Jul 2, 20240.98800.98800.93400.95600.9560-
Jul 1, 20240.99200.99600.98400.98400.9840-
Jun 28, 20241.00001.01000.99600.99600.9960-
Jun 27, 20241.00501.00500.99201.00001.0000-
Jun 26, 20241.01501.01500.99601.00001.00008,000
Jun 25, 20241.09501.09501.07501.07501.0750-
Jun 24, 20241.07001.07501.06501.07501.0750-
Jun 21, 20241.07001.07001.04001.06501.0650-
Jun 20, 20241.04001.06501.04001.06501.0650-
Jun 19, 20241.05501.06001.02501.02501.0250-
Jun 18, 20241.02501.03501.02501.03501.0350-
Jun 17, 20241.02501.03001.02001.02501.0250-
Jun 14, 20241.02501.03001.02501.03001.0300-
Jun 13, 20241.03501.03501.01501.01501.01502,000
Jun 12, 20241.01001.04001.01001.04001.0400-
Jun 11, 20241.03501.03500.99601.01001.0100-
Jun 10, 20241.00501.03001.00501.03001.0300-
Jun 7, 20241.05501.05501.02501.03001.03005,300
Jun 6, 20241.03001.05001.03001.05001.0500-
Jun 5, 20241.04001.04501.02001.04501.0450-
Jun 4, 20241.12501.12501.04501.04501.0450-
Jun 3, 20241.16001.16001.12001.12001.1200-
May 31, 20241.14501.17001.14501.15001.15008,700
May 30, 20241.13501.16501.12501.16001.1600-
May 29, 20241.19501.19501.13501.13501.1350-
May 28, 20241.22001.22001.17501.19001.1900-
May 27, 20241.18501.20501.18501.20501.2050-
May 24, 20241.15501.18501.15001.18501.1850-
May 23, 20241.20001.20001.15001.15501.1550-
May 22, 20241.28001.28001.22001.22501.2250-
May 21, 20241.28501.28501.24001.27501.2750-
May 20, 20241.30001.31501.28001.28501.2850-
May 17, 20241.21001.31001.20501.31001.3100-
May 16, 20241.19001.23001.19001.21501.2150-
May 15, 20241.15501.20001.13501.20001.2000-
May 14, 20241.15001.15001.09501.14501.1450-
May 13, 20241.14501.14501.12501.13501.1350-
May 10, 20241.13001.15501.13001.14501.1450-
May 9, 20241.08501.12501.06501.12501.1250-
May 8, 20241.12501.12501.06501.08501.0850-
May 7, 20241.10501.11501.10001.11501.1150-
May 6, 20241.05501.11001.05501.11001.1100-
May 3, 20241.05501.05501.04501.05501.0550-
May 2, 20241.08001.08001.04501.04501.0450-
Apr 30, 20241.16001.16001.08501.08501.0850-
Apr 29, 20241.12001.14501.12001.14501.1450-
Apr 26, 20241.10001.13001.10001.13001.13001,000
Apr 25, 20241.11501.12001.07001.12001.1200-
Apr 24, 20241.12001.12001.10001.10001.1000-
Apr 23, 20241.15001.15001.08501.13001.1300-
Apr 22, 20241.20501.20501.15001.15001.1500-
Apr 19, 20241.22001.23501.19001.23501.2350-
Apr 18, 20241.24501.24501.22001.22501.2250-
Apr 17, 20241.20001.27001.20001.27001.2700-
Apr 16, 20241.22001.22001.19001.19001.1900-
Apr 15, 20241.25001.26001.22001.22501.2250-
Apr 12, 20241.26001.34501.26001.29001.2900-
Apr 11, 20241.24001.27501.24001.24501.2450-
Apr 10, 20241.28001.30501.24001.24001.2400-
Apr 9, 20241.23501.30501.23501.26501.2650-
Apr 8, 20241.22001.23001.15001.23001.23001,000
Apr 5, 20241.15501.16001.15001.16001.1600-
Apr 4, 20241.13001.17001.12501.17001.1700-
Apr 3, 20241.10001.10501.09001.10501.1050-
Apr 2, 20241.05501.09001.05501.07501.0750-
Mar 28, 20241.02001.06001.00001.06001.0600-
Mar 27, 20241.01001.01001.00501.00501.0050-
Mar 26, 20241.03001.04501.00001.01501.0150-
Mar 25, 20241.01001.05001.01001.05001.0500-
Mar 22, 20241.01001.04001.01001.03001.0300-
Mar 21, 20241.01001.05501.01001.05501.0550-
Mar 20, 20240.92800.98800.92000.98800.9880-
Mar 19, 20240.93800.94400.92800.94400.9440-
Mar 18, 20241.00001.00000.96400.97200.9720-
Mar 15, 20241.01501.02501.00501.02001.0200-
Mar 14, 20241.05001.05001.01001.01001.0100-
Mar 13, 20240.99601.05000.99401.05001.0500-
Mar 12, 20241.03501.03500.99200.99200.9920-
Mar 11, 20241.04501.04501.00001.02501.0250-
Mar 8, 20241.00501.04001.00501.04001.0400-
Mar 7, 20240.98200.99200.97200.99200.9920-
Mar 6, 20240.89000.98400.86800.98400.9840-
Mar 5, 20240.92400.92800.89800.89800.89808,300
Mar 4, 20240.96600.96600.92800.95200.9520-
Mar 1, 20240.94600.95200.91600.95200.9520-
Feb 29, 20240.93800.93800.90800.90800.9080-
Feb 28, 20240.93800.93800.92600.92800.9280-
Feb 27, 20240.94200.95600.93800.95600.9560-
Feb 26, 20240.94000.95000.93000.93800.9380-
Feb 23, 20240.97800.97800.94200.95600.9560-
Feb 22, 20240.97200.97200.97200.97200.9720-
Feb 21, 20240.99600.99600.96800.96800.9680-
Feb 20, 20241.00001.03501.00001.03501.0350-
Feb 19, 20241.02501.03001.01001.02001.0200-
Feb 16, 20241.04501.04501.03501.04001.0400-
Feb 15, 20241.01001.04500.99600.99600.9960-
Feb 14, 20240.95801.00000.95601.00001.0000-
Feb 13, 20240.98801.00500.95600.97800.9780-
Feb 12, 20240.95801.00500.95801.00501.0050-
Feb 9, 20240.97800.97800.96400.96800.9680650
Feb 8, 20241.02001.02000.98001.00001.0000-
Feb 7, 20241.08001.08001.03001.03001.03001,311
Feb 6, 20241.07501.08001.06001.07001.0700-
Feb 5, 20241.12001.12001.06501.07001.0700400
Feb 2, 20241.13001.14501.09001.10501.1050-
Feb 1, 20241.09501.13001.09501.13001.1300-
Jan 31, 20241.11001.12501.10001.12501.1250-
Jan 30, 20241.11001.13001.11001.11001.1100-
Jan 29, 20241.08001.10001.07501.10001.1000-
Jan 26, 20241.08501.08501.07001.08501.0850-
Jan 25, 20241.07001.08001.06001.06001.0600-
Jan 24, 20241.06501.09501.06501.07001.0700-

Related Tickers

WAM.V Western Alaska Minerals Corp.
0.5400
+3.85%
 
MPVD.TO Mountain Province Diamonds Inc.
0.1000
+5.26%
 
FNM.V First Nordic Metals Corp.
0.4300
+3.61%
 
GOT.V Goliath Resources Limited
1.6500
+15.38%