Frankfurt - Delayed Quote EUR

Sibanye Stillwater Limited (47V.F)

1.2550
-0.1000
(-7.38%)
At close: May 27 at 12:30:49 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 27, 20251.30001.30001.25501.25501.25502,800
May 26, 20251.32001.35501.32001.35501.35504,000
May 23, 20251.28001.35501.28001.29001.290024,499
May 22, 20251.23001.32001.23001.28001.28004,420
May 21, 20251.20001.26501.20001.23501.235022,600
May 20, 20251.05001.05001.05001.05001.0500-
May 19, 20251.03001.10001.03001.10001.100011,083
May 16, 20251.03001.03001.03001.03001.0300-
May 15, 20251.02001.03001.02001.03001.03009,900
May 14, 20251.02001.03001.02001.03001.03001,000
May 13, 20251.02501.06001.02501.04001.04003,000
May 12, 20251.06001.13001.06001.07001.070057,783
May 9, 20251.08001.10001.08001.08001.080014,000
May 8, 20251.08501.08501.07001.07501.07501,001
May 7, 20251.04501.11001.04501.11001.110013,000
May 6, 20251.00001.00001.00001.00001.0000-
May 5, 20250.98401.01000.98401.01001.01001,500
May 2, 20251.03001.03500.97601.03501.03502,300
Apr 30, 20250.96601.00000.96201.00001.000011,500
Apr 29, 20250.95600.95600.95600.95600.9560-
Apr 28, 20250.98800.98800.98000.98000.980011,950
Apr 25, 20250.98201.00000.96200.96200.962022,000
Apr 24, 20251.03001.03001.03001.03001.03004,500
Apr 23, 20251.03501.12501.03001.03501.035044,584
Apr 22, 20251.04501.06001.04501.05001.05002,221
Apr 17, 20251.03001.09000.99201.09001.090060,821
Apr 16, 20250.95401.09000.95401.04501.04507,540
Apr 15, 20250.93000.96000.93000.96000.9600-
Apr 14, 20250.95400.99200.89400.98000.98009,250
Apr 11, 20250.84200.95400.84200.95400.95408,020
Apr 10, 20250.86000.88000.86000.88000.880010,440
Apr 9, 20250.76000.90000.73000.90000.900034,160
Apr 8, 20250.85600.85600.76200.76600.766030,950
Apr 7, 20250.80000.87200.75000.87200.872018,000
Apr 4, 20250.90800.91400.78200.79000.790025,400
Apr 3, 20251.00501.00500.92000.92000.92004,000
Apr 2, 20251.00001.00000.99000.99000.9900-
Apr 1, 20251.02001.07501.02001.04001.04004,000
Mar 31, 20251.00001.02000.99401.01001.010013,300
Mar 28, 20250.97001.02500.97000.98000.98002,621
Mar 27, 20250.96200.96200.96200.96200.9620-
Mar 26, 20250.94200.95000.94200.95000.9500-
Mar 25, 20250.95200.97000.95200.97000.970015,000
Mar 24, 20250.95200.95200.95200.95200.9520-
Mar 21, 20250.94600.94600.94600.94600.9460-
Mar 20, 20250.98601.00000.96801.00001.00005,136
Mar 19, 20250.95200.99600.94200.96800.96803,228
Mar 18, 20250.90000.97600.90000.97600.97603,300
Mar 17, 20250.90000.90000.87000.88400.88403,000
Mar 14, 20250.84800.84800.84800.84800.8480-
Mar 13, 20250.84200.90200.84000.90200.902013,259
Mar 12, 20250.86000.89000.86000.89000.89005,000
Mar 11, 20250.82600.86000.82600.86000.8600347
Mar 10, 20250.84000.85000.84000.85000.85001,150
Mar 7, 20250.81400.88200.81400.88200.88202,000
Mar 6, 20250.77400.77400.77400.77400.7740-
Mar 5, 20250.75200.76200.75200.76200.7620210
Mar 4, 20250.74200.76000.74200.76000.7600843
Mar 3, 20250.76000.76000.73200.76000.760089,206
Feb 28, 20250.74000.76800.73600.76000.760043,000
Feb 27, 20250.76200.78800.74600.78800.788014,420
Feb 26, 20250.80000.82200.77800.80600.806017,300
Feb 25, 20250.80200.80200.80200.80200.8020-
Feb 24, 20250.84000.85600.82000.85200.852010,030
Feb 21, 20250.84200.85000.81200.85000.850019,000
Feb 20, 20250.82800.82800.82800.82800.8280-
Feb 19, 20250.86800.86800.82400.82400.82406,779
Feb 18, 20250.86000.90000.85600.90000.900016,300
Feb 17, 20250.89400.89400.86600.86600.86604,184
Feb 14, 20250.93000.93000.93000.93000.9300-
Feb 13, 20250.93200.94000.91000.94000.940013,600
Feb 12, 20250.94800.94800.94800.94800.94802,500
Feb 11, 20250.94600.94600.94600.94600.9460-
Feb 10, 20250.93200.93200.93200.93200.9320-
Feb 7, 20250.95200.99400.95000.95000.95008,000
Feb 6, 20250.93000.93600.93000.93600.9360-
Feb 5, 20250.94200.95200.94200.95200.95206
Feb 4, 20250.90800.97400.90800.97400.97406,000
Feb 3, 20250.87600.96800.87600.96800.968035,710
Jan 31, 20250.87600.95600.87600.95600.956012,184
Jan 30, 20250.83400.90000.83400.90000.90003,200
Jan 29, 20250.82400.85000.82400.84000.840013,000
Jan 28, 20250.82600.82600.82400.82600.82602,570
Jan 27, 20250.87000.88600.86200.88600.88603,996
Jan 24, 20250.86200.86200.86200.86200.8620-
Jan 23, 20250.85000.85000.85000.85000.8500-
Jan 22, 20250.85200.85200.85200.85200.8520-
Jan 21, 20250.89000.89000.85000.85000.85005,000
Jan 20, 20250.85000.88400.85000.85200.852014,621
Jan 17, 20250.81400.85000.81400.85000.85003,430
Jan 16, 20250.85200.88000.83000.83000.830012,050
Jan 15, 20250.83400.90200.83400.90200.90201,000
Jan 14, 20250.83200.84200.83200.84200.8420-
Jan 13, 20250.82000.84400.82000.84400.84406,500
Jan 10, 20250.84800.85200.84800.85200.852099
Jan 9, 20250.85200.87000.85200.87000.870014,978
Jan 8, 20250.82200.88600.82200.84200.842013,452
Jan 7, 20250.79800.79800.79000.79000.7900-
Jan 6, 20250.80000.86200.79200.81000.81002,452
Jan 3, 20250.81200.81400.81200.81200.812025,000
Jan 2, 20250.78200.86000.78200.86000.86004,500
Dec 30, 20240.83800.83800.79200.83000.83004,180
Dec 27, 20240.84000.86000.78800.86000.860011,150
Dec 23, 20240.86200.86200.80000.84000.840090,600
Dec 20, 20240.83800.87400.83000.85800.858037,930
Dec 19, 20240.86600.91800.86400.90800.908010,500
Dec 18, 20240.91200.94600.90000.90000.9000108,000
Dec 17, 20240.92000.92200.92000.92000.920023,587
Dec 16, 20240.97800.97800.92600.95000.95006,168
Dec 13, 20240.96601.01000.93000.93000.93005,150
Dec 12, 20240.99001.01500.99000.99000.99002,300
Dec 11, 20240.96401.04000.96401.03501.03505,022
Dec 10, 20240.93000.93000.93000.93000.9300-
Dec 9, 20240.92000.93000.92000.93000.93004,000
Dec 6, 20240.92800.95000.92800.95000.95003,300
Dec 5, 20240.92800.93600.92800.93600.93601,610
Dec 4, 20240.97400.97400.97400.97400.9740-
Dec 3, 20240.94001.01000.94000.96200.9620100
Dec 2, 20240.92000.93400.92000.93200.932018,904
Nov 29, 20240.92200.93200.92200.93200.9320621
Nov 28, 20240.92600.92600.92200.92200.9220-
Nov 27, 20240.95200.98400.95000.97200.972027,500
Nov 26, 20240.99800.99800.95200.95200.95204,000
Nov 25, 20240.99001.00500.95200.95200.952026,153
Nov 22, 20240.98000.98000.98000.98000.98001,000
Nov 21, 20240.96600.96600.96200.96200.9620470
Nov 20, 20240.97400.98000.97000.97000.970015,700
Nov 19, 20240.97800.97800.97600.97600.9760-
Nov 18, 20240.99800.99800.94200.94200.942059,961
Nov 15, 20240.92600.92600.92200.92200.9220-
Nov 14, 20240.91600.92200.91600.92200.92205,000
Nov 13, 20240.94201.01000.94200.95800.95802,409
Nov 12, 20240.95200.99800.95000.96000.960012,200
Nov 11, 20241.08001.08501.05001.05001.05009,500
Nov 8, 20241.12501.12501.06001.08001.080010,150
Nov 7, 20241.06001.14001.06001.14001.14005,000
Nov 6, 20241.08001.20001.05501.05501.055020,350
Nov 5, 20241.07001.17001.07001.11001.110032,000
Nov 4, 20241.11001.11001.05001.05001.050028,650
Nov 1, 20241.05501.05501.05501.05501.0550-
Oct 31, 20241.09501.12001.04001.04001.0400950
Oct 30, 20241.16001.16001.08501.08501.0850750
Oct 29, 20241.14001.21501.13001.17501.17502,850
Oct 28, 20241.09001.19501.09001.19501.195024,554
Oct 25, 20241.10001.16501.07501.13501.135021,023
Oct 24, 20240.98201.12500.98201.10001.100036,054
Oct 23, 20241.05001.05001.00001.00001.000011,400
Oct 22, 20241.00001.05501.00001.05501.05502,029
Oct 21, 20240.97401.03500.96601.03501.035018,200
Oct 18, 20240.93000.93000.91000.91000.91003,400
Oct 17, 20240.88200.98000.88200.90600.906026,004
Oct 16, 20240.88000.94000.88000.94000.94006,263
Oct 15, 20240.91200.93000.88000.88000.880016,930
Oct 14, 20240.96000.96000.90600.95400.954011,165
Oct 11, 20240.90000.90000.90000.90000.9000-
Oct 10, 20240.95800.95800.90600.92200.922046
Oct 9, 20240.97200.97200.97200.97200.9720-
Oct 8, 20241.06001.06000.97200.97200.972010,212
Oct 7, 20241.02501.02501.02501.02501.0250-
Oct 4, 20241.00001.06001.00001.06001.060070,000
Oct 3, 20241.00001.02501.00001.00501.00502,500
Oct 2, 20240.92201.07000.92201.07001.070018,130
Oct 1, 20240.90800.98600.90800.98600.98603,700
Sep 30, 20240.94600.96200.94600.96200.962012,000
Sep 27, 20240.95400.95400.95400.95400.9540-
Sep 26, 20240.95201.02000.95201.01001.010049,500
Sep 25, 20240.94000.94000.94000.94000.9400-
Sep 24, 20240.90600.90600.90600.90600.9060-
Sep 23, 20240.90800.90800.89400.89400.89402,000
Sep 20, 20240.93800.93800.93800.93800.9380-
Sep 19, 20240.91000.95000.91000.95000.95001,750
Sep 18, 20240.92200.96600.90400.90400.904015,576
Sep 17, 20240.89400.96600.89400.91400.914012,540
Sep 16, 20240.86400.94800.86400.90200.902038,402
Sep 13, 20240.78000.90400.78000.85400.854010,400
Sep 12, 20240.74800.78000.74800.78000.78001,625
Sep 11, 20240.70800.76000.70800.75000.75003,500
Sep 10, 20240.74200.78800.72400.74200.742016,016
Sep 9, 20240.79800.80000.78000.78000.780035,950
Sep 6, 20240.80000.80000.79400.79400.79405,000
Sep 5, 20240.80000.80000.80000.80000.8000-
Sep 4, 20240.79200.83400.79200.83200.832016,018
Sep 3, 20240.83000.83000.79200.79200.79204,700
Sep 2, 20240.85200.85600.79000.85000.850056,750
Aug 30, 20240.91000.91000.89000.89000.89007,200
Aug 29, 20240.91000.92200.91000.91000.91002,000
Aug 28, 20240.95200.98600.92200.94000.94003,187
Aug 27, 20240.95401.00000.95400.99800.99802,958
Aug 26, 20240.97200.99800.97200.99800.998030
Aug 23, 20240.92800.98000.92800.98000.98001,000
Aug 22, 20240.97200.97200.95000.95000.9500111,000
Aug 21, 20240.96001.02000.96001.02001.02001,000
Aug 20, 20240.95200.95200.95200.95200.9520-
Aug 19, 20240.92200.96800.92200.96800.96802,000
Aug 16, 20240.91400.96400.91400.91600.91603,200
Aug 15, 20240.90400.94600.90400.94600.94602,000
Aug 14, 20240.88600.88800.88600.88800.8880-
Aug 13, 20240.88000.91600.86200.90200.90203,296
Aug 12, 20240.87000.90800.87000.90800.90801,100
Aug 9, 20240.88000.91600.88000.91600.91604,740
Aug 8, 20240.88200.90600.86200.86200.86203,000
Aug 7, 20240.88000.94200.88000.92400.924023,890
Aug 6, 20240.91000.93400.87400.87400.87407,280
Aug 5, 20240.96000.96000.92000.94000.940024,245
Aug 2, 20240.99201.06500.96000.96000.96004,160
Aug 1, 20241.00501.00501.00501.00501.0050-
Jul 31, 20240.96001.06500.96001.06501.06504,250
Jul 30, 20240.96200.99000.96200.96200.962013,092
Jul 29, 20240.98000.99000.98000.98000.98005,388
Jul 26, 20240.98000.98200.98000.98200.98207
Jul 25, 20240.98000.98200.98000.98200.982041
Jul 24, 20240.98200.98200.98200.98200.9820-
Jul 23, 20240.98201.05000.98201.01001.010045,120
Jul 22, 20241.00001.01500.99001.01501.01504,684
Jul 19, 20241.01001.02001.00001.02001.020020,000
Jul 18, 20241.06001.08501.06001.08501.08501,834
Jul 17, 20241.09001.14001.08001.11501.115018,050
Jul 16, 20241.02501.06001.02501.06001.0600550
Jul 15, 20241.06001.07001.04501.07001.070010,207
Jul 12, 20241.06001.11501.06001.10001.100010,590
Jul 11, 20241.09501.09501.06001.07001.07005,900
Jul 10, 20241.07001.10001.07001.10001.10001,000
Jul 9, 20241.07001.11501.07001.11001.110038,000
Jul 8, 20241.06001.06001.06001.06001.0600-
Jul 5, 20241.08501.08501.05001.05001.0500300
Jul 4, 20241.03001.06501.03001.06501.06509,500
Jul 3, 20240.98601.06000.95201.06001.06008,751
Jul 2, 20240.98200.98200.94200.96000.960026,062
Jul 1, 20240.99201.00000.97200.98000.980010,000
Jun 28, 20241.00001.03001.00001.03001.03001,000
Jun 27, 20241.00001.00001.00001.00001.0000-
Jun 26, 20241.01001.05001.01001.05001.05004,418
Jun 25, 20241.10001.10501.05501.05501.055013,016
Jun 24, 20241.06001.12001.05501.12001.12003,505
Jun 21, 20241.05501.07001.05501.07001.0700275
Jun 20, 20241.03001.03501.03001.03501.0350250
Jun 19, 20241.03001.04001.03001.04001.04003,000
Jun 18, 20241.02001.05501.02001.05501.05502,000
Jun 17, 20241.00501.07001.00501.03001.03002,501
Jun 14, 20241.00001.04501.00001.04501.045022,000
Jun 13, 20241.02001.02001.01001.01001.010015,820
Jun 12, 20241.01001.09001.01001.02501.025039,220
Jun 11, 20241.03001.06501.02001.03001.030028,462
Jun 10, 20241.02501.06501.02501.06501.06506,858
Jun 7, 20241.04501.04501.04001.04001.0400-
Jun 6, 20241.02001.08501.02001.08501.08503,000
Jun 5, 20241.03501.06001.03001.05501.05504,450
Jun 4, 20241.11501.11501.10001.10501.10503,300
Jun 3, 20241.14501.18001.14501.18001.18004,200
May 31, 20241.17001.17001.14001.14001.14004,000
May 30, 20241.18001.18001.12001.17001.17004,500
May 29, 20241.20001.20001.17501.18001.180082,301
May 28, 20241.20501.26001.20501.26001.2600270
May 27, 20241.22501.22501.18501.18501.18502,000

Related Tickers

IPHB.F Impala Platinum Holdings Limited
6.50
-4.69%
 
RPH1.F Anglo American Platinum Limited
5.85
-8.59%
 
RPHA.F Anglo American Platinum Limited
36.10
-5.25%
 
PDLMF Petra Diamonds Limited
0.3364
0.00%
 
MPG.F Mountain Province Diamonds Inc.
0.0180
0.00%
 
XGC.V Xali Gold Corp.
0.0300
0.00%
 
BOD.L Botswana Diamonds plc
0.1500
0.00%
 
LUCRF Lucara Diamond Corp.
0.1900
-2.71%
 
A1M.AX AIC Mines Limited
0.3550
+1.43%
 
TEUTF Teuton Resources Corp.
0.6000
+1.68%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.