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

Frankfurt - Delayed Quote EUR

Sibanye Stillwater Limited (47VS.F)

Compare
4.1400
-0.1800
(-4.17%)
At close: April 17 at 11:35:21 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20254.22004.22004.14004.14004.1400860
Apr 16, 20253.84004.32003.84004.32004.32001,294
Apr 15, 20253.84003.84003.84003.84003.8400-
Apr 14, 20253.58003.84003.58003.84003.8400700
Apr 11, 20253.34003.34003.34003.34003.3400-
Apr 10, 20253.26003.40003.26003.40003.4000300
Apr 9, 20252.88003.14002.88003.14003.14001,000
Apr 8, 20253.06003.38003.06003.38003.3800250
Apr 7, 20253.00003.20003.00003.20003.20003,200
Apr 4, 20253.70003.70003.70003.70003.7000-
Apr 3, 20253.96003.96003.70003.70003.70001,300
Apr 2, 20254.12004.12004.12004.12004.1200-
Apr 1, 20254.28004.44004.28004.44004.44002,500
Mar 31, 20253.92004.26003.92004.24004.2400331
Mar 28, 20253.92004.10003.92004.10004.1000300
Mar 27, 20253.94003.94003.94003.94003.9400-
Mar 26, 20253.90003.90003.90003.90003.9000-
Mar 25, 20253.90003.90003.90003.90003.9000-
Mar 24, 20253.88003.88003.88003.88003.8800-
Mar 21, 20253.94004.08003.94004.08004.0800265
Mar 20, 20253.96004.12003.96003.96003.9600769
Mar 19, 20253.80003.92003.80003.92003.9200212
Mar 18, 20253.64003.96003.64003.96003.96001,300
Mar 17, 20253.50003.50003.50003.50003.5000-
Mar 14, 20253.52003.52003.52003.52003.5200-
Mar 13, 20253.44003.50003.44003.50003.50002,700
Mar 12, 20253.54003.54003.52003.52003.5200250
Mar 11, 20253.34003.58003.34003.56003.56001,378
Mar 10, 20253.44003.44003.44003.44003.4400-
Mar 7, 20253.32003.54003.32003.54003.54002,000
Mar 6, 20253.16003.16003.16003.16003.1600-
Mar 5, 20253.12003.12003.12003.12003.1200-
Mar 4, 20253.06003.10003.06003.10003.1000132
Mar 3, 20252.98002.98002.98002.98002.9800-
Feb 28, 20252.94002.94002.94002.94002.9400-
Feb 27, 20253.08003.10003.08003.08003.08002,325
Feb 26, 20253.20003.20003.18003.18003.18004,942
Feb 25, 20253.24003.24003.24003.24003.2400400
Feb 24, 20253.32003.40003.32003.40003.40002,000
Feb 21, 20253.36003.36003.36003.36003.3600-
Feb 20, 20253.44003.44003.44003.44003.4400-
Feb 19, 20253.50003.50003.44003.44003.4400427
Feb 18, 20253.50003.50003.50003.50003.5000-
Feb 17, 20253.56003.56003.56003.56003.5600-
Feb 14, 20253.74003.88003.74003.88003.88001,500
Feb 13, 20253.74003.74003.74003.74003.7400-
Feb 12, 20253.66003.66003.66003.66003.6600-
Feb 11, 20253.80003.84003.80003.84003.84002,000
Feb 10, 20253.74003.74003.74003.74003.7400-
Feb 7, 20253.82003.82003.82003.82003.8200-
Feb 6, 20253.82003.82003.82003.82003.8200-
Feb 5, 20253.92003.92003.84003.84003.8400799
Feb 4, 20253.70003.70003.70003.70003.7000-
Feb 3, 20253.58003.58003.58003.58003.5800-
Jan 31, 20253.64003.70003.64003.70003.7000900
Jan 30, 20253.34003.34003.34003.34003.3400-
Jan 29, 20253.30003.30003.30003.30003.3000-
Jan 28, 20253.36003.36003.36003.36003.3600-
Jan 27, 20253.44003.44003.40003.40003.400022,500
Jan 24, 20253.54003.54003.54003.54003.5400-
Jan 23, 20253.38003.38003.38003.38003.3800-
Jan 22, 20253.40003.44003.40003.44003.44001,100
Jan 21, 20253.34003.34003.34003.34003.3400-
Jan 20, 20253.38003.38003.38003.38003.3800-
Jan 17, 20253.24003.24003.24003.24003.2400-
Jan 16, 20253.42003.42003.42003.42003.4200-
Jan 15, 20253.34003.34003.34003.34003.3400-
Jan 14, 20253.40003.40003.40003.40003.40001,500
Jan 13, 20253.40003.46003.40003.46003.4600120
Jan 10, 20253.42003.42003.42003.42003.4200-
Jan 9, 20253.34003.34003.34003.34003.3400-
Jan 8, 20253.32003.32003.32003.32003.3200-
Jan 7, 20253.18003.18003.18003.18003.1800-
Jan 6, 20253.20003.40003.20003.40003.40007,163
Jan 3, 20253.30003.30003.30003.30003.3000-
Jan 2, 20253.12003.12003.12003.12003.1200-
Dec 30, 20243.18003.18003.18003.18003.1800-
Dec 27, 20243.30003.32003.28003.32003.32002,413
Dec 23, 20243.48003.48003.48003.48003.4800-
Dec 20, 20243.42003.42003.42003.42003.4200-
Dec 19, 20243.44003.44003.44003.44003.4400-
Dec 18, 20243.64003.72003.60003.60003.60001,260
Dec 17, 20243.72003.72003.72003.72003.7200-
Dec 16, 20243.72003.72003.72003.72003.7200-
Dec 13, 20243.88003.88003.88003.88003.8800-
Dec 12, 20244.02004.02004.02004.02004.0200700
Dec 11, 20243.88003.88003.88003.88003.8800-
Dec 10, 20243.80004.00003.80004.00004.0000100
Dec 9, 20243.60003.60003.60003.60003.6000-
Dec 6, 20243.72003.72003.72003.72003.7200-
Dec 5, 20243.76003.76003.76003.76003.7600-
Dec 4, 20243.96003.96003.96003.96003.9600-
Dec 3, 20243.84003.84003.84003.84003.8400-
Dec 2, 20243.74003.74003.74003.74003.7400-
Nov 29, 20243.74003.74003.74003.74003.7400-
Nov 28, 20243.72003.72003.72003.72003.7200-
Nov 27, 20243.78003.78003.78003.78003.7800-
Nov 26, 20243.74003.82003.74003.82003.8200888
Nov 25, 20243.86003.86003.86003.86003.8600-
Nov 22, 20244.00004.00004.00004.00004.0000-
Nov 21, 20243.92003.92003.92003.92003.9200-
Nov 20, 20243.90003.90003.90003.90003.9000-
Nov 19, 20243.90003.90003.90003.90003.9000-
Nov 18, 20243.76003.76003.76003.76003.7600-
Nov 15, 20243.74003.74003.74003.74003.7400-
Nov 14, 20243.70003.70003.70003.70003.7000200
Nov 13, 20243.80003.80003.80003.80003.8000-
Nov 12, 20243.86003.86003.84003.84003.840065
Nov 11, 20244.18004.18004.00004.00004.0000300
Nov 8, 20244.36004.36004.36004.36004.3600-
Nov 7, 20244.24004.24004.24004.24004.2400-
Nov 6, 20244.34004.44004.34004.40004.40006,600
Nov 5, 20244.08004.08004.08004.08004.0800-
Nov 4, 20244.18004.18004.18004.18004.1800-
Nov 1, 20244.20004.36004.20004.36004.3600400
Oct 31, 20244.38004.38004.38004.38004.3800-
Oct 30, 20244.72004.72004.70004.70004.70001,600
Oct 29, 20244.60004.60004.60004.60004.6000-
Oct 28, 20244.58004.66004.58004.66004.6600500
Oct 25, 20244.38004.38004.38004.38004.3800-
Oct 24, 20244.06004.06004.06004.06004.0600-
Oct 23, 20244.30004.42004.00004.00004.00001,400
Oct 22, 20244.04004.04004.04004.04004.0400-
Oct 21, 20244.04004.14004.02004.02004.02002,362
Oct 18, 20243.70003.70003.70003.70003.7000-
Oct 17, 20243.66003.80003.66003.80003.80001,100
Oct 16, 20243.50003.50003.50003.50003.5000-
Oct 15, 20243.66003.66003.66003.66003.6600-
Oct 14, 20243.70003.84003.70003.84003.8400900
Oct 11, 20243.68003.68003.68003.68003.6800-
Oct 10, 20243.90003.90003.90003.90003.9000-
Oct 9, 20243.94003.94003.94003.94003.9400-
Oct 8, 20244.18004.18004.14004.14004.1400803
Oct 7, 20244.16004.16004.10004.10004.10001,300
Oct 4, 20244.06004.06004.06004.06004.0600-
Oct 3, 20244.06004.06004.06004.06004.0600-
Oct 2, 20243.86003.86003.86003.86003.8600-
Oct 1, 20243.66004.00003.66004.00004.00001,200
Sep 30, 20243.88003.88003.88003.88003.8800-
Sep 27, 20243.94003.94003.94003.94003.9400-
Sep 26, 20243.86004.02003.86004.02004.0200543
Sep 25, 20243.82003.94003.82003.94003.9400920
Sep 24, 20243.70003.80003.70003.80003.8000120
Sep 23, 20243.78003.80003.78003.80003.80002,100
Sep 20, 20243.74003.86003.74003.86003.8600280
Sep 19, 20243.68003.68003.68003.68003.6800-
Sep 18, 20243.76003.76003.76003.76003.7600-
Sep 17, 20243.68003.68003.68003.68003.6800-
Sep 16, 20243.56003.56003.56003.56003.5600-
Sep 13, 20243.30003.30003.30003.30003.3000-
Sep 12, 20243.02003.14003.02003.14003.1400770
Sep 11, 20242.84003.08002.84003.08003.08001,000
Sep 10, 20243.04003.04003.00003.00003.00001,000
Sep 9, 20243.12003.26003.10003.10003.10004,100
Sep 6, 20243.22003.22003.22003.22003.2200-
Sep 5, 20243.22003.22003.22003.22003.2200-
Sep 4, 20243.16003.16003.16003.16003.1600-
Sep 3, 20243.32003.32003.32003.32003.3200-
Sep 2, 20243.46003.46003.16003.26003.26001,000
Aug 30, 20243.66003.66003.66003.66003.6600-
Aug 29, 20243.66003.66003.66003.66003.6600-
Aug 28, 20243.90003.90003.90003.90003.9000-
Aug 27, 20243.88003.98003.88003.98003.9800110
Aug 26, 20243.88004.00003.88004.00004.00001,001
Aug 23, 20243.78003.94003.78003.94003.9400398
Aug 22, 20244.02004.02004.02004.02004.0200-
Aug 21, 20243.94003.94003.94003.94003.9400-
Aug 20, 20243.94003.94003.94003.94003.9400-
Aug 19, 20243.78003.78003.78003.78003.7800-
Aug 16, 20243.76003.76003.76003.76003.7600-
Aug 15, 20243.64003.64003.64003.64003.6400-
Aug 14, 20243.68003.68003.68003.68003.6800-
Aug 13, 20243.62003.62003.62003.62003.6200-
Aug 12, 20243.58003.72003.58003.72003.7200150
Aug 9, 20243.58003.64003.58003.64003.6400200
Aug 8, 20243.52003.52003.52003.52003.5200-
Aug 7, 20243.64003.64003.60003.60003.6000200
Aug 6, 20243.58003.58003.58003.58003.5800-
Aug 5, 20243.76003.92003.76003.92003.9200300
Aug 2, 20244.00004.18004.00004.18004.18001,000
Aug 1, 20244.12004.12004.12004.12004.1200-
Jul 31, 20243.94004.16003.94004.16004.1600250
Jul 30, 20243.88004.06003.88004.06004.0600150
Jul 29, 20243.90003.90003.90003.90003.9000100
Jul 26, 20243.92004.06003.92004.06004.06001,054
Jul 25, 20244.04004.04004.04004.04004.0400-
Jul 24, 20244.04004.04004.04004.04004.0400-
Jul 23, 20244.02004.02004.02004.02004.0200-
Jul 22, 20244.02004.12004.02004.12004.12002,000
Jul 19, 20244.06004.12004.06004.12004.12001,100
Jul 18, 20244.22004.22004.22004.22004.2200-
Jul 17, 20244.60004.60004.60004.60004.6000500
Jul 16, 20244.28004.40004.28004.40004.4000800
Jul 15, 20244.30004.30004.30004.30004.3000-
Jul 12, 20244.34004.34004.34004.34004.3400-
Jul 11, 20244.44004.44004.44004.44004.4400-
Jul 10, 20244.38004.38004.38004.38004.3800-
Jul 9, 20244.40004.40004.40004.40004.4000-
Jul 8, 20244.52004.52004.52004.52004.5200500
Jul 5, 20244.24004.54004.24004.54004.540011,200
Jul 4, 20244.20004.36004.20004.36004.3600750
Jul 3, 20243.92004.24003.92004.24004.2400200
Jul 2, 20243.90003.96003.86003.86003.86003,390
Jul 1, 20244.10004.10004.10004.10004.1000135
Jun 28, 20244.04004.04004.04004.04004.0400-
Jun 27, 20244.06004.06004.06004.06004.0600-
Jun 26, 20244.08004.08004.08004.08004.0800243
Jun 25, 20244.48004.48004.20004.20004.20003,600
Jun 24, 20244.50004.50004.50004.50004.5000150
Jun 21, 20244.30004.30004.30004.30004.3000800
Jun 20, 20244.32004.32004.20004.20004.2000100
Jun 19, 20244.30004.30004.30004.30004.3000200
Jun 18, 20244.14004.44004.14004.44004.4400200
Jun 17, 20244.40004.40004.32004.32004.32001,100
Jun 14, 20244.06004.40004.06004.40004.4000800
Jun 13, 20244.12004.14004.12004.14004.1400275
Jun 12, 20244.14004.14004.14004.14004.1400-
Jun 11, 20244.18004.30004.18004.30004.3000800
Jun 10, 20244.12004.28004.12004.28004.2800250
Jun 7, 20244.28004.28004.28004.28004.2800-
Jun 6, 20244.20004.20004.20004.20004.2000-
Jun 5, 20244.20004.20004.20004.20004.2000-
Jun 4, 20244.60004.60004.60004.60004.6000-
Jun 3, 20244.58004.70004.58004.70004.700010
May 31, 20244.68004.68004.68004.68004.6800-
May 30, 20244.66004.66004.66004.66004.6600-
May 29, 20244.70004.70004.68004.68004.680040
May 28, 20244.80004.80004.80004.80004.8000-
May 27, 20244.78004.78004.78004.78004.7800-
May 24, 20244.68004.68004.68004.68004.6800-
May 23, 20244.70004.70004.70004.70004.7000-
May 22, 20245.15005.15005.05005.05005.0500328
May 21, 20245.15005.15005.15005.15005.1500-
May 20, 20245.30005.30005.30005.30005.3000450
May 17, 20244.98004.98004.98004.98004.9800-
May 16, 20244.94004.94004.94004.94004.9400-
May 15, 20244.66004.66004.66004.66004.6600-
May 14, 20244.68004.68004.68004.68004.6800-
May 13, 20244.74004.74004.74004.74004.7400-
May 10, 20244.72004.72004.72004.72004.7200800
May 9, 20244.36004.36004.36004.36004.3600-
May 8, 20244.54004.54004.54004.54004.5400-
May 7, 20244.46004.46004.46004.46004.4600-
May 6, 20244.36004.36004.36004.36004.3600-
May 3, 20244.20004.22004.20004.22004.2200250
May 2, 20244.24004.32004.24004.30004.3000525
Apr 30, 20244.66004.66004.66004.66004.6600-
Apr 29, 20244.52004.52004.52004.52004.5200-
Apr 26, 20244.46004.46004.46004.46004.4600-
Apr 25, 20244.52004.52004.52004.52004.52006,000
Apr 24, 20244.50004.50004.50004.50004.5000-
Apr 23, 20244.56004.60004.56004.60004.600015,000
Apr 22, 20244.72004.72004.50004.50004.5000100
Apr 19, 20244.94004.94004.94004.94004.9400-
Apr 18, 20245.05005.05005.05005.05005.0500-
Apr 17, 20244.80004.80004.80004.80004.8000-

Related Tickers

T7C0.SG Denarius Metals Corp.
0.3100
-8.82%
 
DMET.NE Denarius Metals Corp.
0.6000
-3.23%
 
WPG.V West Point Gold Corp.
0.4700
+9.30%
 
MTM.AX MTM Critical Metals Limited
0.2250
-2.17%
 
EQTY.V Equity Metals Corporation
0.1800
-7.69%
 
HL Hecla Mining Company
5.81
-3.01%