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

Dusseldorf - Delayed Quote EUR

Sibanye Stillwater Ltd (47V.DU)

Compare
1.0650
+0.0100
+(0.95%)
At close: April 17 at 7:30:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.03001.06501.00001.06501.0650-
Apr 16, 20250.96601.05500.96601.05501.0550-
Apr 15, 20250.94600.97800.94600.96800.9680-
Apr 14, 20250.91800.95000.91600.95000.9500-
Apr 11, 20250.86200.91400.86200.91400.9140-
Apr 10, 20250.85800.85800.84000.85600.8560-
Apr 9, 20250.74600.81600.74600.81600.8160-
Apr 8, 20250.78800.80000.77800.77800.7780-
Apr 7, 20250.80200.83000.75800.79400.79401,300
Apr 4, 20250.92800.92800.78000.78000.78001,500
Apr 3, 20251.00001.00000.91800.91800.9180-
Apr 2, 20251.01501.01500.98801.00001.0000-
Apr 1, 20251.02501.08501.01001.01001.0100-
Mar 31, 20250.98801.02000.98801.00501.0050-
Mar 28, 20250.97801.00000.97800.98800.9880-
Mar 27, 20250.99400.99400.97400.97400.9740-
Mar 26, 20250.98800.99600.98200.99600.9960-
Mar 25, 20250.97400.98800.96800.98400.9840-
Mar 24, 20250.96800.98600.96800.98600.9860-
Mar 21, 20251.00501.00500.95600.98200.9820500
Mar 20, 20250.97600.98800.94600.96600.9660-
Mar 19, 20250.96800.98400.94400.98400.9840-
Mar 18, 20250.91200.95600.91200.95600.95604,000
Mar 17, 20250.86200.91200.85800.91200.9120-
Mar 14, 20250.87800.88200.86000.87000.8700-
Mar 13, 20250.86400.88600.83400.86200.8620-
Mar 12, 20250.86800.86800.83800.86200.8620-
Mar 11, 20250.84200.89200.84200.85600.8560-
Mar 10, 20250.85800.85800.82200.82200.8220-
Mar 7, 20250.84800.85400.84800.85200.8520-
Mar 6, 20250.78600.83400.78600.83200.8320-
Mar 5, 20250.77000.78200.77000.77800.7780-
Mar 4, 20250.75800.77400.75400.77400.7740-
Mar 3, 20250.73800.80000.73800.80000.8000-
Feb 28, 20250.74600.74600.72200.74400.7440-
Feb 27, 20250.76800.76800.75000.75400.7540-
Feb 26, 20250.79000.79200.77200.78400.7840-
Feb 25, 20250.80800.80800.79400.79400.7940-
Feb 24, 20250.82800.83800.81400.83800.8380-
Feb 21, 20250.84800.84800.81800.82600.8260-
Feb 20, 20250.85600.87800.85600.87200.8720199
Feb 19, 20250.87400.87400.82600.82600.8260-
Feb 18, 20250.87200.88000.87000.87400.8740-
Feb 17, 20250.90800.90800.87200.87200.8720-
Feb 14, 20250.93800.93800.89800.89800.8980-
Feb 13, 20250.93800.93800.89800.92400.9240-
Feb 12, 20250.92800.93000.92400.93000.9300-
Feb 11, 20250.95200.95200.93000.93400.9340-
Feb 10, 20250.94800.96800.94400.95400.9540-
Feb 7, 20250.96000.96200.94200.94800.9480-
Feb 6, 20250.95600.97800.95200.95600.9560-
Feb 5, 20250.96200.96200.94800.94800.9480-
Feb 4, 20250.93000.95800.93000.95200.9520-
Feb 3, 20250.90600.93400.90000.93400.9340-
Jan 31, 20250.90400.92800.89800.91000.9100-
Jan 30, 20250.85000.88200.84600.87600.8760-
Jan 29, 20250.83400.83600.82400.82400.8240-
Jan 28, 20250.83800.83800.83000.83000.8300-
Jan 27, 20250.85400.85400.83800.83800.8380-
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-

Related Tickers

HEG0.F First Nordic Metals Corp.
0.2710
-12.30%
 
WAM.V Western Alaska Minerals Corp.
0.6200
0.00%
 
FNM.V First Nordic Metals Corp.
0.4700
-1.05%
 
PTM.TO Platinum Group Metals Ltd.
1.7800
-3.26%
 
GOT.V Goliath Resources Limited
1.6000
-5.88%
 
ITRG Integra Resources Corp.
1.6900
-6.11%
 
ITR.V Integra Resources Corp.
2.3200
-6.45%
 
IMPUY Impala Platinum Holdings Limited
6.62
0.00%