Dusseldorf - Delayed Quote EUR

Sibanye Stillwater Ltd (47VS.DU)

Compare
3.5400
+0.1400
+(4.12%)
At close: January 24 at 7:30:47 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20253.52003.56003.50003.54003.5400-
Jan 23, 20253.36003.42003.34003.40003.4000-
Jan 22, 20253.40003.50003.38003.50003.5000-
Jan 21, 20253.42003.42003.36003.36003.3600-
Jan 20, 20253.38003.44003.34003.36003.3600-
Jan 17, 20253.36003.40003.26003.40003.4000-
Jan 16, 20253.42003.44003.30003.30003.3000-
Jan 15, 20253.36003.44003.36003.40003.4000-
Jan 14, 20253.42003.42003.32003.38003.3800-
Jan 13, 20253.34003.42003.34003.38003.3800-
Jan 10, 20253.44003.54003.40003.52003.5200-
Jan 9, 20253.36003.44003.36003.38003.3800-
Jan 8, 20253.34003.34003.30003.32003.3200-
Jan 7, 20253.22003.36003.22003.32003.3200-
Jan 6, 20253.18003.22003.18003.20003.2000-
Jan 3, 20253.28003.28003.20003.20003.2000-
Jan 2, 20253.18003.30003.12003.30003.3000-
Dec 30, 20243.24003.24003.14003.14003.1400-
Dec 27, 20243.36003.36003.20003.22003.2200-
Dec 23, 20243.34003.36003.34003.36003.3600-
Dec 20, 20243.40003.48003.34003.40003.4000-
Dec 19, 20243.50003.50003.34003.36003.3600-
Dec 18, 20243.62003.64003.50003.52003.5200-
Dec 17, 20243.70003.70003.56003.58003.5800-
Dec 16, 20243.74003.74003.66003.66003.6600-
Dec 13, 20243.86003.86003.74003.78003.7800-
Dec 12, 20244.04004.04003.94003.94003.9400-
Dec 11, 20243.88004.00003.88003.96003.9600-
Dec 10, 20243.80003.88003.80003.88003.8800-
Dec 9, 20243.64003.76003.64003.76003.7600-
Dec 6, 20243.72003.72003.60003.60003.6000-
Dec 5, 20243.76003.78003.72003.76003.7600-
Dec 4, 20243.90003.90003.74003.74003.7400-
Dec 3, 20243.80003.90003.80003.90003.9000-
Dec 2, 20243.82003.82003.76003.76003.7600-
Nov 29, 20243.82003.82003.78003.80003.8000-
Nov 28, 20243.78003.78003.76003.76003.7600-
Nov 27, 20243.86003.86003.76003.76003.7600-
Nov 26, 20243.82003.82003.76003.76003.7600-
Nov 25, 20243.92004.00003.84003.84003.8400-
Nov 22, 20243.92004.04003.92003.98003.9800-
Nov 21, 20243.94004.02003.94004.02004.0200-
Nov 20, 20243.96003.98003.90003.92003.9200-
Nov 19, 20243.94004.00003.94004.00004.0000-
Nov 18, 20243.80003.96003.80003.96003.9600-
Nov 15, 20243.80003.88003.72003.72003.7200-
Nov 14, 20243.66003.78003.64003.78003.7800-
Nov 13, 20243.84003.90003.76003.76003.7600-
Nov 12, 20243.88003.88003.74003.74003.7400-
Nov 11, 20244.24004.24003.86003.86003.8600-
Nov 8, 20244.40004.40004.18004.18004.1800-
Nov 7, 20244.28004.48004.28004.38004.3800-
Nov 6, 20244.40004.48004.28004.28004.2800-
Nov 5, 20244.22004.54004.22004.40004.4000-
Nov 4, 20244.28004.28004.10004.10004.1000-
Nov 1, 20244.30004.36004.28004.28004.2800-
Oct 31, 20244.44004.44004.20004.26004.2600-
Oct 30, 20244.68004.68004.44004.44004.4400-
Oct 29, 20244.68004.78004.52004.78004.7800-
Oct 28, 20244.52004.66004.52004.60004.6000-
Oct 25, 20244.36004.64004.22004.44004.4400-
Oct 24, 20243.96004.56003.96004.56004.5600-
Oct 23, 20244.26004.26003.96003.96003.9600-
Oct 22, 20244.00004.28004.00004.28004.2800-
Oct 21, 20243.94004.10003.92004.04004.0400722
Oct 18, 20243.64004.00003.64004.00004.0000-
Oct 17, 20243.64003.72003.62003.72003.7200-
Oct 16, 20243.46003.66003.46003.66003.6600-
Oct 15, 20243.66003.66003.46003.46003.4600-
Oct 14, 20243.66003.72003.64003.64003.6400-
Oct 11, 20243.66003.86003.66003.74003.7400-
Oct 10, 20243.86003.92003.62003.70003.7000-
Oct 9, 20243.90003.90003.84003.84003.8400-
Oct 8, 20244.08004.08003.92003.92003.9200-
Oct 7, 20244.16004.22004.02004.02004.0200-
Oct 4, 20244.08004.20004.08004.20004.2000-
Oct 3, 20244.02004.06004.00004.00004.0000-
Oct 2, 20243.82004.18003.78004.14004.1400-
Oct 1, 20243.68003.90003.68003.88003.8800-
Sep 30, 20243.86003.86003.66003.66003.6600-
Sep 27, 20243.86003.94003.78003.90003.9000-
Sep 26, 20243.84003.98003.84003.98003.9800-
Sep 25, 20243.86003.92003.86003.92003.9200-
Sep 24, 20243.66003.94003.66003.94003.9400-
Sep 23, 20243.66003.78003.66003.74003.7400-
Sep 20, 20243.82003.82003.62003.62003.6200-
Sep 19, 20243.68003.82003.68003.72003.7200-
Sep 18, 20243.72003.72003.60003.60003.6000-
Sep 17, 20243.62003.76003.62003.74003.7400-
Sep 16, 20243.56003.76003.50003.76003.7600-
Sep 13, 20243.22003.52003.22003.52003.5200-
Sep 12, 20243.02003.28003.02003.28003.2800-
Sep 11, 20242.84003.00002.84003.00003.0000-
Sep 10, 20243.10003.10002.74002.74002.7400-
Sep 9, 20243.18003.18003.04003.04003.0400-
Sep 6, 20243.24003.24003.14003.14003.1400-
Sep 5, 20243.22003.32003.20003.22003.2200-
Sep 4, 20243.18003.26003.18003.26003.2600-
Sep 3, 20243.38003.38003.16003.16003.1600-
Sep 2, 20243.46003.46003.22003.36003.3600800
Aug 30, 20243.70003.70003.44003.44003.4400-
Aug 29, 20243.66003.76003.66003.70003.7000-
Aug 28, 20243.82003.82003.64003.64003.6400-
Aug 27, 20243.86003.90003.84003.86003.8600-
Aug 26, 20243.94003.94003.88003.90003.9000-
Aug 23, 20243.84003.94003.84003.88003.8800-
Aug 22, 20243.98003.98003.80003.80003.8000-
Aug 21, 20243.86003.98003.86003.98003.9800-
Aug 20, 20243.86003.96003.86003.92003.9200-
Aug 19, 20243.72003.92003.72003.90003.9000-
Aug 16, 20243.72003.78003.66003.78003.7800-
Aug 15, 20243.58003.78003.58003.78003.7800-
Aug 14, 20243.62003.64003.60003.60003.6000-
Aug 13, 20243.56003.68003.50003.68003.6800-
Aug 12, 20243.52003.66003.50003.60003.60004,000
Aug 9, 20243.54003.68003.54003.54003.54001,000
Aug 8, 20243.54003.60003.48003.60003.6000-
Aug 7, 20243.62003.64003.62003.62003.6200-
Aug 6, 20243.68003.68003.58003.62003.6200-
Aug 5, 20243.82003.82003.62003.62003.6200-
Aug 2, 20244.04004.04003.78003.78003.7800-
Aug 1, 20244.08004.10004.00004.00004.0000-
Jul 31, 20243.86004.18003.86004.12004.1200-
Jul 30, 20243.88003.94003.86003.92003.9200-
Jul 29, 20243.94003.96003.82003.82003.8200-
Jul 26, 20243.94004.04003.88003.88003.8800-
Jul 25, 20243.96003.96003.90003.92003.9200-
Jul 24, 20243.98004.14003.98004.10004.1000-
Jul 23, 20244.00004.04003.94004.04004.0400-
Jul 22, 20244.00004.04004.00004.02004.0200-
Jul 19, 20244.06004.10004.00004.02004.0200210
Jul 18, 20244.28004.30004.14004.14004.1400-
Jul 17, 20244.44004.44004.18004.18004.1800-
Jul 16, 20244.14004.44004.14004.44004.4400-
Jul 15, 20244.30004.30004.18004.24004.2400-
Jul 12, 20244.34004.40004.28004.32004.3200-
Jul 11, 20244.46004.46004.36004.40004.4000-
Jul 10, 20244.40004.46004.34004.40004.4000-
Jul 9, 20244.42004.42004.40004.40004.4000-
Jul 8, 20244.42004.44004.36004.44004.4400-
Jul 5, 20244.22004.38004.22004.38004.3800-
Jul 4, 20244.22004.22004.20004.20004.2000-
Jul 3, 20243.92004.24003.92004.20004.2000-
Jul 2, 20243.90003.90003.78003.82003.8200-
Jul 1, 20244.04004.06003.92003.92003.9200-
Jun 28, 20244.04004.10004.02004.02004.0200-
Jun 27, 20244.06004.06004.00004.00004.0000-
Jun 26, 20244.08004.10004.08004.08004.0800-
Jun 25, 20244.36004.38004.06004.06004.0600-
Jun 24, 20244.38004.40004.32004.32004.3200-
Jun 21, 20244.30004.34004.30004.32004.3200-
Jun 20, 20244.32004.32004.22004.28004.2800-
Jun 19, 20244.24004.32004.24004.30004.3000-
Jun 18, 20244.14004.24004.14004.20004.2000-
Jun 17, 20244.24004.26004.10004.10004.1000-
Jun 14, 20244.06004.18004.00004.18004.1800-
Jun 13, 20244.12004.12004.02004.04004.0400-
Jun 12, 20244.14004.22004.12004.18004.1800-
Jun 11, 20244.18004.18004.10004.10004.1000-
Jun 10, 20244.12004.18004.12004.18004.1800-
Jun 7, 20244.28004.28004.10004.10004.1000250
Jun 6, 20244.20004.28004.20004.22004.2200-
Jun 5, 20244.20004.22004.16004.16004.1600-
Jun 4, 20244.60004.60004.16004.16004.1600500
Jun 3, 20244.58004.62004.50004.60004.6000-
May 31, 20244.68004.68004.60004.60004.6000-
May 30, 20244.66004.78004.58004.72004.7200-
May 29, 20244.70004.70004.58004.58004.5800-
May 28, 20244.80004.82004.70004.70004.7000-
May 27, 20244.78004.82004.78004.80004.8000-
May 24, 20244.66004.80004.66004.80004.8000-
May 23, 20244.72004.72004.64004.64004.6400-
May 22, 20245.15005.15004.86004.86004.8600-
May 21, 20245.15005.20005.05005.05005.0500-
May 20, 20245.30005.30005.20005.25005.2500-
May 17, 20244.98005.20004.86005.20005.2000-
May 16, 20244.94005.05004.92004.98004.9800-
May 15, 20244.66004.96004.60004.96004.9600-
May 14, 20244.68004.68004.44004.64004.6400-
May 13, 20244.74004.74004.54004.60004.6000-
May 10, 20244.72004.72004.62004.62004.6200-
May 9, 20244.34004.60004.30004.60004.6000-
May 8, 20244.54004.54004.34004.34004.3400-
May 7, 20244.46004.54004.44004.52004.5200-
May 6, 20244.36004.50004.36004.44004.4400-
May 3, 20244.20004.28004.18004.28004.2800-
May 2, 20244.24004.26004.22004.22004.2200-
Apr 30, 20244.64004.64004.36004.36004.3600-
Apr 29, 20244.52004.68004.52004.68004.6800-
Apr 26, 20244.46004.60004.46004.60004.6000-
Apr 25, 20244.52004.52004.36004.44004.4400-
Apr 24, 20244.48004.48004.42004.48004.4800-
Apr 23, 20244.56004.56004.46004.48004.4800-
Apr 22, 20244.72004.72004.60004.60004.6000-
Apr 19, 20244.96004.96004.78004.78004.7800-
Apr 18, 20245.05005.05004.92004.98004.9800-
Apr 17, 20244.80005.10004.80005.05005.0500-
Apr 16, 20244.94004.94004.80004.82004.8200-
Apr 15, 20245.10005.10004.96005.00005.0000-
Apr 12, 20245.15005.40005.10005.10005.1000-
Apr 11, 20245.00005.15004.96005.05005.05001,000
Apr 10, 20245.20005.25004.98004.98004.98001,500
Apr 9, 20245.15005.25005.15005.15005.1500-
Apr 8, 20244.74005.00004.74005.00005.0000-
Apr 5, 20244.64004.80004.64004.72004.7200150
Apr 4, 20244.62004.72004.58004.72004.7200-
Apr 3, 20244.50004.50004.36004.48004.4800-
Apr 2, 20244.30004.48004.30004.40004.4000600
Mar 28, 20244.18004.30004.06004.30004.3000-
Mar 27, 20244.10004.10004.08004.10004.1000-
Mar 26, 20244.16004.26004.10004.10004.1000-
Mar 25, 20244.14004.26004.14004.22004.2200-
Mar 22, 20244.20004.26004.14004.20004.20001,000
Mar 21, 20244.20004.28004.14004.28004.2800-
Mar 20, 20243.74004.02003.72004.02004.0200-
Mar 19, 20243.80003.80003.72003.76003.7600-
Mar 18, 20244.08004.08003.86003.86003.8600-
Mar 15, 20244.18004.18004.12004.12004.1200-
Mar 14, 20244.32004.32004.10004.10004.1000-
Mar 13, 20244.02004.30004.00004.28004.2800-
Mar 12, 20244.14004.14004.06004.06004.0600-
Mar 11, 20244.16004.18004.06004.14004.1400-
Mar 8, 20244.10004.24004.10004.24004.2400-
Mar 7, 20244.00004.08003.94004.04004.0400-
Mar 6, 20243.58004.04003.50004.04004.0400-
Mar 5, 20243.90003.90003.60003.60003.6000-
Mar 4, 20243.86003.86003.80003.84003.8400-
Mar 1, 20243.76003.84003.74003.82003.8200-
Feb 29, 20243.68003.76003.68003.70003.7000-
Feb 28, 20243.82003.82003.66003.66003.6600-
Feb 27, 20243.82003.88003.82003.84003.8400-
Feb 26, 20243.88003.88003.68003.78003.7800-
Feb 23, 20243.84003.84003.78003.84003.8400-
Feb 22, 20243.88003.90003.84003.84003.8400-
Feb 21, 20243.98003.98003.86003.86003.8600-
Feb 20, 20244.16004.16003.98004.16004.1600-
Feb 19, 20244.28004.28004.20004.20004.2000-
Feb 16, 20244.14004.24004.14004.24004.2400-
Feb 15, 20244.04004.22004.04004.14004.1400-
Feb 14, 20243.88004.04003.86004.04004.0400-
Feb 13, 20244.00004.02003.78003.78003.7800-
Feb 12, 20243.90004.02003.90004.02004.0200-
Feb 9, 20244.00004.00003.84003.86003.8600750
Feb 8, 20244.08004.08004.08004.08004.0800-
Feb 7, 20244.36004.36004.06004.06004.0600-
Feb 6, 20244.26004.36004.24004.36004.3600-
Feb 5, 20244.38004.40004.24004.24004.2400-
Feb 2, 20244.58004.58004.38004.38004.3800-
Feb 1, 20244.42004.52004.40004.52004.5200-
Jan 31, 20244.38004.48004.38004.48004.4800-
Jan 30, 20244.50004.50004.38004.38004.3800-
Jan 29, 20244.42004.48004.42004.44004.4400-
Jan 26, 20244.34004.44004.34004.36004.3600-
Jan 25, 20244.38004.38004.26004.26004.2600-
Jan 24, 20244.22004.38004.22004.24004.2400-