Frankfurt - Delayed Quote EUR

Wheaton Precious Metals Corp. (SII.F)

71.06

-2.50

(-3.40%)

As of 10:17:03 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 23, 2025	71.20	71.30	71.06	71.06	71.06	70
Apr 22, 2025	73.70	74.30	73.56	73.56	73.56	398
Apr 17, 2025	74.56	74.56	73.50	73.50	73.50	508
Apr 16, 2025	75.24	76.10	74.66	74.84	74.84	2,071
Apr 15, 2025	72.38	73.50	72.38	73.50	73.50	1,245
Apr 14, 2025	71.90	72.96	71.90	72.90	72.90	856
Apr 11, 2025	70.02	72.06	70.02	71.74	71.74	655
Apr 10, 2025	68.42	70.00	66.20	70.00	70.00	605
Apr 9, 2025	63.48	66.28	63.48	66.28	66.28	1,060
Apr 8, 2025	64.88	67.28	64.88	65.50	65.50	2,651
Apr 7, 2025	57.80	64.84	57.80	64.24	64.24	4,705
Apr 4, 2025	70.18	70.18	64.94	65.30	65.30	799
Apr 3, 2025	69.74	71.22	65.58	71.22	71.22	4,288
Apr 2, 2025	71.02	72.18	69.96	71.28	71.28	6,462
Apr 1, 2025	0.144474 Dividend
Apr 1, 2025	71.26	71.80	71.26	71.80	71.80	25
Mar 31, 2025	71.62	72.12	69.90	72.02	71.85	1,541
Mar 28, 2025	70.80	71.44	70.74	70.74	70.58	660
Mar 27, 2025	69.84	70.74	69.84	70.74	70.58	706
Mar 26, 2025	70.16	70.98	69.88	70.14	69.98	766
Mar 25, 2025	69.40	70.40	69.40	70.40	70.24	1,840
Mar 24, 2025	69.34	69.34	69.34	69.34	69.18	150
Mar 21, 2025	69.18	69.54	69.18	69.54	69.38	100
Mar 20, 2025	69.86	70.84	69.20	69.90	69.74	819
Mar 19, 2025	68.92	69.16	68.92	69.16	69.00	68
Mar 18, 2025	69.78	71.00	68.94	69.00	68.84	1,282
Mar 17, 2025	67.92	69.88	67.92	69.30	69.14	1,330
Mar 14, 2025	67.30	68.64	66.82	68.44	68.28	1,169
Mar 13, 2025	65.22	67.50	65.22	67.40	67.25	2,510
Mar 12, 2025	65.02	65.02	64.80	64.80	64.65	352
Mar 11, 2025	63.94	65.24	63.94	65.24	65.09	496
Mar 10, 2025	64.98	65.08	64.22	65.08	64.93	650
Mar 7, 2025	64.64	64.64	64.64	64.64	64.49	110
Mar 6, 2025	65.98	65.98	64.92	65.90	65.75	1,796
Mar 5, 2025	65.02	65.54	64.60	65.44	65.29	222
Mar 4, 2025	65.44	66.56	65.44	66.56	66.41	326
Mar 3, 2025	66.12	66.76	66.02	66.46	66.31	970
Feb 28, 2025	65.28	65.28	64.04	65.16	65.01	1,071
Feb 27, 2025	67.26	67.26	65.98	66.82	66.67	527
Feb 26, 2025	65.74	67.12	65.66	67.12	66.97	1,540
Feb 25, 2025	65.52	65.80	65.40	65.40	65.25	180
Feb 24, 2025	65.18	65.88	65.14	65.72	65.57	247
Feb 21, 2025	66.40	66.64	65.40	65.40	65.25	110
Feb 20, 2025	66.46	67.38	66.46	66.46	66.31	1,056
Feb 19, 2025	65.50	66.30	65.28	65.64	65.49	1,170
Feb 18, 2025	64.46	65.78	64.46	65.02	64.87	293
Feb 17, 2025	64.80	65.54	64.80	65.36	65.21	227
Feb 14, 2025	66.70	66.70	64.46	64.46	64.31	120
Feb 13, 2025	65.88	65.90	65.24	65.90	65.75	555
Feb 12, 2025	64.34	64.62	63.68	64.36	64.21	1,306
Feb 11, 2025	65.34	65.40	65.24	65.40	65.25	180
Feb 10, 2025	64.58	65.94	64.58	65.92	65.77	894
Feb 7, 2025	64.18	65.24	64.08	64.08	63.93	56
Feb 6, 2025	63.46	64.04	62.72	64.04	63.89	989
Feb 5, 2025	61.84	64.02	61.84	63.60	63.45	2,751
Feb 4, 2025	61.46	61.76	61.46	61.76	61.62	15
Feb 3, 2025	59.68	61.82	59.68	61.82	61.68	124
Jan 31, 2025	60.58	61.12	60.58	60.84	60.70	98
Jan 30, 2025	57.96	60.70	57.96	60.64	60.50	2,317
Jan 29, 2025	57.66	58.82	57.66	58.82	58.69	230
Jan 28, 2025	56.54	57.14	56.54	57.14	57.01	113
Jan 27, 2025	56.76	56.84	56.26	56.42	56.29	4,745
Jan 24, 2025	57.32	57.32	57.16	57.16	57.03	105
Jan 23, 2025	56.62	56.62	55.92	56.32	56.19	844
Jan 22, 2025	57.04	57.34	57.04	57.16	57.03	1,645
Jan 21, 2025	56.52	56.52	56.44	56.44	56.31	238
Jan 20, 2025	55.86	56.22	55.84	56.22	56.09	615
Jan 17, 2025	55.70	55.78	55.70	55.78	55.65	529
Jan 16, 2025	56.32	57.16	56.32	57.14	57.01	419
Jan 15, 2025	55.06	55.94	55.00	55.00	54.87	335
Jan 14, 2025	54.26	55.42	54.26	55.42	55.29	30
Jan 13, 2025	55.38	55.74	54.66	54.74	54.61	1,455
Jan 10, 2025	56.98	56.98	56.92	56.92	56.79	205
Jan 9, 2025	55.80	56.66	55.80	56.66	56.53	115
Jan 8, 2025	54.80	55.54	54.80	55.26	55.13	365
Jan 7, 2025	54.08	55.28	54.08	55.10	54.97	72
Jan 6, 2025	56.10	56.10	55.42	55.42	55.29	53
Jan 3, 2025	56.64	56.98	56.02	56.02	55.89	865
Jan 2, 2025	54.62	55.80	54.62	55.80	55.67	172
Dec 30, 2024	54.60	54.78	54.60	54.78	54.65	60
Dec 27, 2024	55.02	55.02	54.64	54.72	54.59	320
Dec 23, 2024	54.78	54.88	54.66	54.66	54.53	730
Dec 20, 2024	54.56	54.64	54.56	54.64	54.51	85
Dec 19, 2024	54.82	55.60	54.82	55.40	55.27	822
Dec 18, 2024	56.64	57.16	55.00	55.00	54.87	67
Dec 17, 2024	56.96	57.18	56.48	56.48	56.35	206
Dec 16, 2024	57.54	57.94	57.06	57.06	56.93	775
Dec 13, 2024	58.50	58.50	58.36	58.36	58.23	500
Dec 12, 2024	61.08	61.22	61.08	61.10	60.96	48
Dec 11, 2024	58.50	59.34	58.50	59.34	59.20	470
Dec 10, 2024	58.72	58.72	58.72	58.72	58.59	-
Dec 9, 2024	58.20	60.44	58.20	60.44	60.30	1,300
Dec 6, 2024	59.38	59.38	58.52	58.52	58.39	224
Dec 5, 2024	59.48	59.92	59.48	59.78	59.64	187
Dec 4, 2024	59.84	60.24	59.84	60.24	60.10	243
Dec 3, 2024	58.68	59.84	58.68	59.84	59.70	669
Dec 2, 2024	58.28	58.68	58.16	58.54	58.41	1,179
Nov 29, 2024	58.00	59.24	58.00	59.02	58.88	498
Nov 28, 2024	58.12	58.98	58.12	58.58	58.45	955
Nov 27, 2024	58.98	59.16	58.22	58.24	58.11	1,009
Nov 26, 2024	57.96	58.16	57.86	58.12	57.99	375
Nov 25, 2024	60.60	60.60	60.60	60.60	60.46	100
Nov 22, 2024	61.18	61.54	61.18	61.30	61.16	700
Nov 21, 2024	0.135718 Dividend
Nov 21, 2024	59.80	60.06	59.68	60.06	59.92	185
Nov 20, 2024	58.88	59.80	58.88	59.80	59.51	83
Nov 19, 2024	57.42	58.52	57.42	58.48	58.19	2,498
Nov 18, 2024	55.54	56.44	55.54	56.44	56.16	503
Nov 15, 2024	55.94	56.14	55.94	56.14	55.87	178
Nov 14, 2024	55.58	56.76	54.90	56.36	56.09	3,935
Nov 13, 2024	56.30	56.54	56.30	56.54	56.26	100
Nov 12, 2024	56.88	56.88	55.86	56.16	55.89	1,618
Nov 11, 2024	60.76	60.88	56.90	56.90	56.62	765
Nov 8, 2024	59.14	59.18	58.80	58.80	58.51	650
Nov 7, 2024	58.72	58.94	58.28	58.94	58.65	3,537
Nov 6, 2024	59.74	60.56	57.58	58.76	58.47	1,720
Nov 5, 2024	59.42	59.82	59.40	59.82	59.53	569
Nov 4, 2024	60.38	60.38	60.38	60.38	60.09	75
Nov 1, 2024	60.58	61.12	60.58	61.12	60.82	25
Oct 31, 2024	61.76	62.10	59.82	60.80	60.50	1,365
Oct 30, 2024	62.90	62.90	61.56	62.16	61.86	130
Oct 29, 2024	61.46	62.16	61.46	62.16	61.86	311
Oct 28, 2024	61.84	61.84	61.06	61.06	60.76	547
Oct 25, 2024	61.82	62.12	61.34	61.34	61.04	430
Oct 24, 2024	62.48	63.32	60.94	61.84	61.54	454
Oct 23, 2024	63.26	63.80	62.32	62.34	62.04	1,751
Oct 22, 2024	61.32	62.90	61.32	62.90	62.59	4,112
Oct 21, 2024	61.34	62.80	61.34	62.62	62.31	424
Oct 18, 2024	58.54	61.28	58.54	61.28	60.98	60
Oct 17, 2024	57.66	58.10	57.66	58.10	57.82	350
Oct 16, 2024	56.54	57.36	56.54	57.36	57.08	743
Oct 15, 2024	55.88	56.44	55.88	56.44	56.16	667
Oct 14, 2024	55.52	55.52	55.14	55.32	55.05	531
Oct 11, 2024	55.84	55.84	55.84	55.84	55.57	100
Oct 10, 2024	54.32	55.32	54.32	55.32	55.05	1,352
Oct 9, 2024	54.02	54.12	54.00	54.00	53.74	190
Oct 8, 2024	53.68	54.12	53.68	54.12	53.86	20
Oct 7, 2024	54.38	55.12	54.38	55.00	54.73	158
Oct 4, 2024	55.58	55.58	55.34	55.34	55.07	127
Oct 3, 2024	55.16	56.10	55.16	55.30	55.03	70
Oct 2, 2024	55.16	55.30	54.96	55.30	55.03	700
Oct 1, 2024	54.82	55.54	54.82	55.10	54.83	892
Sep 30, 2024	55.62	56.14	54.66	54.66	54.39	490
Sep 27, 2024	56.62	57.20	56.60	56.60	56.32	800
Sep 26, 2024	57.32	58.28	57.32	57.86	57.58	574
Sep 25, 2024	55.88	55.88	55.88	55.88	55.61	-
Sep 24, 2024	56.08	57.10	55.80	57.10	56.82	2,072
Sep 23, 2024	56.20	56.66	55.90	56.12	55.85	368
Sep 20, 2024	55.72	56.44	55.36	56.34	56.07	2,112
Sep 19, 2024	56.08	56.64	56.08	56.64	56.36	65
Sep 18, 2024	54.74	54.74	54.74	54.74	54.47	-
Sep 17, 2024	55.54	55.70	55.50	55.50	55.23	270
Sep 16, 2024	56.50	56.68	55.30	55.30	55.03	930
Sep 13, 2024	55.26	56.62	55.26	56.62	56.34	402
Sep 12, 2024	54.44	54.44	54.44	54.44	54.17	9
Sep 11, 2024	53.60	54.02	53.60	54.02	53.76	250
Sep 10, 2024	53.04	53.04	53.04	53.04	52.78	-
Sep 9, 2024	51.82	53.16	51.82	53.14	52.88	409
Sep 6, 2024	53.58	54.02	53.58	54.02	53.76	3,000
Sep 5, 2024	53.72	54.44	53.72	54.02	53.76	201
Sep 4, 2024	53.62	54.10	53.62	53.90	53.64	520
Sep 3, 2024	55.14	55.68	55.14	55.60	55.33	175
Sep 2, 2024	55.02	55.62	55.02	55.02	54.75	15
Aug 30, 2024	55.44	55.44	55.44	55.44	55.17	-
Aug 29, 2024	55.22	55.22	55.22	55.22	54.95	-
Aug 28, 2024	55.24	55.26	55.10	55.12	54.85	140
Aug 27, 2024	55.62	55.62	55.62	55.62	55.35	-
Aug 26, 2024	55.58	55.58	55.58	55.58	55.31	28
Aug 23, 2024	55.02	55.90	55.02	55.58	55.31	505
Aug 22, 2024	55.84	55.84	55.76	55.76	55.49	59
Aug 21, 2024	0.135718 Dividend
Aug 21, 2024	55.36	55.36	55.36	55.36	55.09	100
Aug 20, 2024	54.22	55.42	54.22	55.42	55.00	780
Aug 19, 2024	53.78	54.62	53.22	54.62	54.20	602
Aug 16, 2024	52.12	52.70	52.12	52.70	52.30	900
Aug 15, 2024	52.44	52.88	52.44	52.88	52.47	241
Aug 14, 2024	52.52	52.52	52.12	52.16	51.76	2,300
Aug 13, 2024	51.76	52.94	51.76	52.94	52.53	1,520
Aug 12, 2024	51.22	52.46	51.22	52.46	52.06	805
Aug 9, 2024	49.51	50.42	49.51	50.20	49.82	2,520
Aug 8, 2024	48.81	50.12	48.81	49.77	49.39	1,270
Aug 7, 2024	50.42	51.06	50.42	51.06	50.67	502
Aug 6, 2024	50.80	51.08	50.80	51.08	50.69	30
Aug 5, 2024	51.52	51.52	48.96	48.96	48.58	437
Aug 2, 2024	54.42	54.58	52.98	52.98	52.57	680
Aug 1, 2024	54.82	54.82	54.82	54.82	54.40	-
Jul 31, 2024	54.62	55.18	54.60	54.66	54.24	174
Jul 30, 2024	54.12	54.12	54.12	54.12	53.71	-
Jul 29, 2024	53.70	53.70	53.70	53.70	53.29	-
Jul 26, 2024	54.12	54.98	54.12	54.98	54.56	643
Jul 25, 2024	53.62	54.42	53.28	54.42	54.00	2,079
Jul 24, 2024	55.52	56.34	55.52	55.80	55.37	1,345
Jul 23, 2024	54.42	55.60	54.42	55.60	55.17	370
Jul 22, 2024	55.14	55.14	55.10	55.10	54.68	300
Jul 19, 2024	55.04	55.40	55.04	55.40	54.98	200
Jul 18, 2024	56.02	56.78	56.02	56.78	56.35	2,030
Jul 17, 2024	56.02	56.66	56.02	56.50	56.07	217
Jul 16, 2024	54.66	54.98	54.66	54.98	54.56	150
Jul 15, 2024	54.62	54.90	54.32	54.84	54.42	635
Jul 12, 2024	53.92	54.40	53.92	54.40	53.98	738
Jul 11, 2024	53.92	55.00	53.92	54.40	53.98	1,336
Jul 10, 2024	51.52	53.46	51.52	53.46	53.05	530
Jul 9, 2024	51.92	51.98	51.72	51.72	51.32	70
Jul 8, 2024	51.42	51.42	51.42	51.42	51.03	70
Jul 5, 2024	50.84	50.96	50.84	50.96	50.57	387
Jul 4, 2024	50.22	50.58	50.22	50.24	49.86	333
Jul 3, 2024	49.02	50.82	49.02	50.82	50.43	1,677
Jul 2, 2024	48.42	49.30	48.42	49.30	48.92	23
Jul 1, 2024	48.51	49.10	48.51	48.62	48.25	122
Jun 28, 2024	49.60	49.82	49.60	49.82	49.44	100
Jun 27, 2024	49.01	49.01	49.01	49.01	48.63	-
Jun 26, 2024	49.52	49.66	49.52	49.66	49.28	160
Jun 25, 2024	49.36	49.88	49.36	49.79	49.41	201
Jun 24, 2024	49.47	49.47	49.47	49.47	49.09	400
Jun 21, 2024	50.42	50.42	50.42	50.42	50.03	100
Jun 20, 2024	49.62	50.00	49.51	50.00	49.62	320
Jun 19, 2024	48.71	49.29	48.71	49.29	48.91	1,184
Jun 18, 2024	48.91	48.91	48.69	48.69	48.32	900
Jun 17, 2024	48.83	48.83	48.83	48.83	48.46	-
Jun 14, 2024	49.20	49.72	49.13	49.13	48.75	755
Jun 13, 2024	48.91	49.31	48.91	49.31	48.93	600
Jun 12, 2024	49.96	49.96	49.96	49.96	49.58	-
Jun 11, 2024	49.33	49.33	49.33	49.33	48.95	-
Jun 10, 2024	49.26	49.26	49.24	49.24	48.86	75
Jun 7, 2024	50.82	50.82	49.77	49.92	49.54	105
Jun 6, 2024	49.86	50.82	49.53	50.82	50.43	945
Jun 5, 2024	48.63	48.76	48.63	48.76	48.39	108
Jun 4, 2024	50.36	50.36	48.40	48.57	48.20	1,785
Jun 3, 2024	50.06	50.72	49.91	50.40	50.01	315
May 31, 2024	51.72	51.72	51.60	51.60	51.20	10
May 30, 2024	50.54	51.42	50.54	51.38	50.99	935
May 29, 2024	0.135718 Dividend
May 29, 2024	52.62	52.62	52.08	52.08	51.68	65
May 28, 2024	52.34	52.48	52.34	52.48	51.92	5
May 27, 2024	52.78	52.98	52.60	52.60	52.04	257
May 24, 2024	51.56	51.64	51.56	51.64	51.09	210
May 23, 2024	50.82	52.24	50.82	52.24	51.69	147
May 22, 2024	52.72	52.94	52.72	52.94	52.38	720
May 21, 2024	52.32	52.96	52.32	52.86	52.30	822
May 20, 2024	52.82	53.58	52.00	52.34	51.79	2,940
May 17, 2024	51.30	52.22	51.30	52.22	51.67	1,550
May 16, 2024	51.20	51.60	51.16	51.60	51.05	250
May 15, 2024	50.92	51.62	50.92	51.62	51.07	380
May 14, 2024	50.76	50.90	50.50	50.70	50.16	1,998
May 13, 2024	50.52	50.90	50.32	50.32	49.79	977
May 10, 2024	52.20	52.38	50.50	50.50	49.97	2,704
May 9, 2024	50.82	50.82	50.82	50.82	50.28	-
May 8, 2024	49.92	50.54	49.78	50.54	50.00	170
May 7, 2024	49.37	49.37	49.31	49.32	48.80	330
May 6, 2024	49.68	49.80	49.51	49.55	49.03	761
May 3, 2024	49.21	49.21	49.00	49.00	48.48	167
May 2, 2024	49.21	49.21	48.89	48.89	48.37	804
Apr 30, 2024	49.53	49.53	49.01	49.01	48.49	210
Apr 29, 2024	50.44	50.48	50.34	50.34	49.81	500
Apr 26, 2024	50.28	50.50	50.20	50.50	49.97	400
Apr 25, 2024	49.24	50.02	48.99	50.02	49.49	813
Apr 24, 2024	49.02	49.02	48.71	48.81	48.29	450
Apr 23, 2024	48.11	48.11	47.54	47.65	47.15	730

RMETF Rackla Metals Inc.

0.1600

0.00%

H3M.SG Hochschild Mining PLC

3.0500

-18.23%

BARUF Baru Gold Corporation

0.0265

0.00%

TRRFF Trifecta Gold Ltd.

0.2440

+6.09%

C3J.F Cabral Gold Inc.

0.2540

-3.05%

HVGDF Harvest Gold Corporation

0.0600

+32.45%

LVG.V Lake Victoria Gold Ltd.

0.1900

+2.70%

TG.V Trifecta Gold Ltd.

0.3400

+13.33%

ONXGF Onyx Gold Corp.

0.5140

+14.22%

RAK.V Rackla Metals Inc.

0.2600

+4.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Wheaton Precious Metals Corp. (SII.F)

Related Tickers