Dusseldorf - Delayed Quote EUR

Sibanye Stillwater Ltd (47V.DU)

Compare
0.9920 +0.0760 (+8.30%)
At close: October 18 at 7:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.9100 0.9920 0.9100 0.9920 0.9920 -
Oct 17, 2024 0.9120 0.9200 0.9060 0.9160 0.9160 -
Oct 16, 2024 0.9120 0.9120 0.8840 0.9060 0.9060 1,200
Oct 15, 2024 0.9180 0.9180 0.8700 0.8700 0.8700 100
Oct 14, 2024 0.9180 0.9200 0.9140 0.9140 0.9140 -
Oct 11, 2024 0.9180 0.9360 0.9040 0.9040 0.9040 -
Oct 10, 2024 0.9640 0.9820 0.8960 0.9280 0.9280 -
Oct 9, 2024 0.9780 0.9780 0.9560 0.9560 0.9560 -
Oct 8, 2024 1.0200 1.0200 0.9740 0.9740 0.9740 -
Oct 7, 2024 1.0400 1.0550 1.0000 1.0000 1.0000 -
Oct 4, 2024 1.0200 1.0350 1.0150 1.0350 1.0350 -
Oct 3, 2024 1.0050 1.0200 1.0050 1.0200 1.0200 -
Oct 2, 2024 0.9580 1.0300 0.9480 1.0150 1.0150 -
Oct 1, 2024 0.9120 0.9580 0.9120 0.9520 0.9520 -
Sep 30, 2024 0.9640 0.9640 0.9200 0.9200 0.9200 -
Sep 27, 2024 0.9660 0.9740 0.9480 0.9660 0.9660 -
Sep 26, 2024 0.9620 0.9800 0.9620 0.9680 0.9680 -
Sep 25, 2024 0.9680 0.9800 0.9680 0.9740 0.9740 -
Sep 24, 2024 0.9160 0.9580 0.9160 0.9580 0.9580 -
Sep 23, 2024 0.9140 0.9320 0.9140 0.9240 0.9240 400
Sep 20, 2024 0.9540 0.9540 0.9180 0.9180 0.9180 -
Sep 19, 2024 0.9200 0.9520 0.9200 0.9520 0.9520 -
Sep 18, 2024 0.9300 0.9320 0.9020 0.9020 0.9020 -
Sep 17, 2024 0.8960 0.9260 0.8960 0.9260 0.9260 -
Sep 16, 2024 0.8980 0.9140 0.8780 0.9140 0.9140 -
Sep 13, 2024 0.8080 0.8780 0.8080 0.8560 0.8560 -
Sep 12, 2024 0.7580 0.8080 0.7580 0.8080 0.8080 16,600
Sep 11, 2024 0.7100 0.7460 0.7100 0.7460 0.7460 -
Sep 10, 2024 0.7740 0.7740 0.7080 0.7080 0.7080 3,050
Sep 9, 2024 0.7940 0.7940 0.7660 0.7660 0.7660 -
Sep 6, 2024 0.8100 0.8260 0.7940 0.7940 0.7940 1,800
Sep 5, 2024 0.8040 0.8300 0.7940 0.8300 0.8300 1,050
Sep 4, 2024 0.7980 0.8120 0.7960 0.7960 0.7960 50
Sep 3, 2024 0.8600 0.8600 0.8220 0.8220 0.8220 7,000
Sep 2, 2024 0.8660 0.8660 0.8100 0.8400 0.8400 11,000
Aug 30, 2024 0.9240 0.9240 0.8800 0.8800 0.8800 -
Aug 29, 2024 0.9180 0.9320 0.9180 0.9200 0.9200 -
Aug 28, 2024 0.9580 0.9580 0.9120 0.9120 0.9120 -
Aug 27, 2024 0.9640 0.9740 0.9500 0.9500 0.9500 -
Aug 26, 2024 0.9880 0.9880 0.9640 0.9640 0.9640 -
Aug 23, 2024 0.9600 0.9640 0.9600 0.9600 0.9600 -
Aug 22, 2024 0.9940 0.9940 0.9360 0.9360 0.9360 -
Aug 21, 2024 0.9640 0.9900 0.9640 0.9900 0.9900 -
Aug 20, 2024 0.9680 0.9840 0.9520 0.9520 0.9520 -
Aug 19, 2024 0.9320 0.9620 0.9320 0.9620 0.9620 -
Aug 16, 2024 0.9320 0.9520 0.9180 0.9220 0.9220 2,000
Aug 15, 2024 0.8980 0.9260 0.8980 0.9260 0.9260 -
Aug 14, 2024 0.9040 0.9080 0.8920 0.8920 0.8920 10,700
Aug 13, 2024 0.8920 0.9080 0.8740 0.9080 0.9080 -
Aug 12, 2024 0.8820 0.8900 0.8740 0.8900 0.8900 -
Aug 9, 2024 0.8880 0.8920 0.8740 0.8740 0.8740 -
Aug 8, 2024 0.8880 0.8880 0.8720 0.8840 0.8840 -
Aug 7, 2024 0.9040 0.9060 0.9020 0.9040 0.9040 -
Aug 6, 2024 0.9200 0.9200 0.8880 0.8880 0.8880 5,000
Aug 5, 2024 0.9580 0.9580 0.8920 0.9100 0.9100 -
Aug 2, 2024 1.0100 1.0100 0.9540 0.9540 0.9540 -
Aug 1, 2024 1.0200 1.0250 0.9760 0.9760 0.9760 -
Jul 31, 2024 0.9680 1.0300 0.9680 1.0150 1.0150 -
Jul 30, 2024 0.9720 0.9820 0.9620 0.9640 0.9640 -
Jul 29, 2024 0.9860 0.9920 0.9540 0.9540 0.9540 -
Jul 26, 2024 0.9840 1.0100 0.9780 0.9880 0.9880 -
Jul 25, 2024 0.9920 0.9920 0.9780 0.9840 0.9840 -
Jul 24, 2024 0.9940 1.0150 0.9940 1.0050 1.0050 -
Jul 23, 2024 1.0000 1.0000 0.9840 0.9840 0.9840 -
Jul 22, 2024 1.0000 1.0150 0.9960 1.0150 1.0150 -
Jul 19, 2024 1.0150 1.0150 0.9960 0.9960 0.9960 -
Jul 18, 2024 1.0700 1.0750 1.0250 1.0250 1.0250 -
Jul 17, 2024 1.1100 1.1100 1.0600 1.0600 1.0600 -
Jul 16, 2024 1.0400 1.0950 1.0400 1.0950 1.0950 -
Jul 15, 2024 1.0650 1.0650 1.0450 1.0600 1.0600 -
Jul 12, 2024 1.0700 1.0700 1.0500 1.0600 1.0600 -
Jul 11, 2024 1.1050 1.1050 1.0650 1.0650 1.0650 -
Jul 10, 2024 1.0850 1.1000 1.0700 1.0950 1.0950 -
Jul 9, 2024 1.0800 1.0950 1.0750 1.0750 1.0750 -
Jul 8, 2024 1.0950 1.0950 1.0700 1.0850 1.0850 -
Jul 5, 2024 1.0450 1.0700 1.0450 1.0700 1.0700 -
Jul 4, 2024 1.0350 1.0550 1.0350 1.0400 1.0400 -
Jul 3, 2024 0.9660 1.0500 0.9660 1.0300 1.0300 18,200
Jul 2, 2024 0.9880 0.9880 0.9340 0.9560 0.9560 -
Jul 1, 2024 0.9920 0.9960 0.9840 0.9840 0.9840 -
Jun 28, 2024 1.0000 1.0100 0.9960 0.9960 0.9960 -
Jun 27, 2024 1.0050 1.0050 0.9920 1.0000 1.0000 -
Jun 26, 2024 1.0150 1.0150 0.9960 1.0000 1.0000 8,000
Jun 25, 2024 1.0950 1.0950 1.0750 1.0750 1.0750 -
Jun 24, 2024 1.0700 1.0750 1.0650 1.0750 1.0750 -
Jun 21, 2024 1.0700 1.0700 1.0400 1.0650 1.0650 -
Jun 20, 2024 1.0400 1.0650 1.0400 1.0650 1.0650 -
Jun 19, 2024 1.0550 1.0600 1.0250 1.0250 1.0250 -
Jun 18, 2024 1.0250 1.0350 1.0250 1.0350 1.0350 -
Jun 17, 2024 1.0250 1.0300 1.0200 1.0250 1.0250 -
Jun 14, 2024 1.0250 1.0300 1.0250 1.0300 1.0300 -
Jun 13, 2024 1.0350 1.0350 1.0150 1.0150 1.0150 2,000
Jun 12, 2024 1.0100 1.0400 1.0100 1.0400 1.0400 -
Jun 11, 2024 1.0350 1.0350 0.9960 1.0100 1.0100 -
Jun 10, 2024 1.0050 1.0300 1.0050 1.0300 1.0300 -
Jun 7, 2024 1.0550 1.0550 1.0250 1.0300 1.0300 5,300
Jun 6, 2024 1.0300 1.0500 1.0300 1.0500 1.0500 -
Jun 5, 2024 1.0400 1.0450 1.0200 1.0450 1.0450 -
Jun 4, 2024 1.1250 1.1250 1.0450 1.0450 1.0450 -
Jun 3, 2024 1.1600 1.1600 1.1200 1.1200 1.1200 -
May 31, 2024 1.1450 1.1700 1.1450 1.1500 1.1500 8,700
May 30, 2024 1.1350 1.1650 1.1250 1.1600 1.1600 -
May 29, 2024 1.1950 1.1950 1.1350 1.1350 1.1350 -
May 28, 2024 1.2200 1.2200 1.1750 1.1900 1.1900 -
May 27, 2024 1.1850 1.2050 1.1850 1.2050 1.2050 -
May 24, 2024 1.1550 1.1850 1.1500 1.1850 1.1850 -
May 23, 2024 1.2000 1.2000 1.1500 1.1550 1.1550 -
May 22, 2024 1.2800 1.2800 1.2200 1.2250 1.2250 -
May 21, 2024 1.2850 1.2850 1.2400 1.2750 1.2750 -
May 20, 2024 1.3000 1.3150 1.2800 1.2850 1.2850 -
May 17, 2024 1.2100 1.3100 1.2050 1.3100 1.3100 -
May 16, 2024 1.1900 1.2300 1.1900 1.2150 1.2150 -
May 15, 2024 1.1550 1.2000 1.1350 1.2000 1.2000 -
May 14, 2024 1.1500 1.1500 1.0950 1.1450 1.1450 -
May 13, 2024 1.1450 1.1450 1.1250 1.1350 1.1350 -
May 10, 2024 1.1300 1.1550 1.1300 1.1450 1.1450 -
May 9, 2024 1.0850 1.1250 1.0650 1.1250 1.1250 -
May 8, 2024 1.1250 1.1250 1.0650 1.0850 1.0850 -
May 7, 2024 1.1050 1.1150 1.1000 1.1150 1.1150 -
May 6, 2024 1.0550 1.1100 1.0550 1.1100 1.1100 -
May 3, 2024 1.0550 1.0550 1.0450 1.0550 1.0550 -
May 2, 2024 1.0800 1.0800 1.0450 1.0450 1.0450 -
Apr 30, 2024 1.1600 1.1600 1.0850 1.0850 1.0850 -
Apr 29, 2024 1.1200 1.1450 1.1200 1.1450 1.1450 -
Apr 26, 2024 1.1000 1.1300 1.1000 1.1300 1.1300 1,000
Apr 25, 2024 1.1150 1.1200 1.0700 1.1200 1.1200 -
Apr 24, 2024 1.1200 1.1200 1.1000 1.1000 1.1000 -
Apr 23, 2024 1.1500 1.1500 1.0850 1.1300 1.1300 -
Apr 22, 2024 1.2050 1.2050 1.1500 1.1500 1.1500 -
Apr 19, 2024 1.2200 1.2350 1.1900 1.2350 1.2350 -
Apr 18, 2024 1.2450 1.2450 1.2200 1.2250 1.2250 -
Apr 17, 2024 1.2000 1.2700 1.2000 1.2700 1.2700 -
Apr 16, 2024 1.2200 1.2200 1.1900 1.1900 1.1900 -
Apr 15, 2024 1.2500 1.2600 1.2200 1.2250 1.2250 -
Apr 12, 2024 1.2600 1.3450 1.2600 1.2900 1.2900 -
Apr 11, 2024 1.2400 1.2750 1.2400 1.2450 1.2450 -
Apr 10, 2024 1.2800 1.3050 1.2400 1.2400 1.2400 -
Apr 9, 2024 1.2350 1.3050 1.2350 1.2650 1.2650 -
Apr 8, 2024 1.2200 1.2300 1.1500 1.2300 1.2300 1,000
Apr 5, 2024 1.1550 1.1600 1.1500 1.1600 1.1600 -
Apr 4, 2024 1.1300 1.1700 1.1250 1.1700 1.1700 -
Apr 3, 2024 1.1000 1.1050 1.0900 1.1050 1.1050 -
Apr 2, 2024 1.0550 1.0900 1.0550 1.0750 1.0750 -
Mar 28, 2024 1.0200 1.0600 1.0000 1.0600 1.0600 -
Mar 27, 2024 1.0100 1.0100 1.0050 1.0050 1.0050 -
Mar 26, 2024 1.0300 1.0450 1.0000 1.0150 1.0150 -
Mar 25, 2024 1.0100 1.0500 1.0100 1.0500 1.0500 -
Mar 22, 2024 1.0100 1.0400 1.0100 1.0300 1.0300 -
Mar 21, 2024 1.0100 1.0550 1.0100 1.0550 1.0550 -
Mar 20, 2024 0.9280 0.9880 0.9200 0.9880 0.9880 -
Mar 19, 2024 0.9380 0.9440 0.9280 0.9440 0.9440 -
Mar 18, 2024 1.0000 1.0000 0.9640 0.9720 0.9720 -
Mar 15, 2024 1.0150 1.0250 1.0050 1.0200 1.0200 -
Mar 14, 2024 1.0500 1.0500 1.0100 1.0100 1.0100 -
Mar 13, 2024 0.9960 1.0500 0.9940 1.0500 1.0500 -
Mar 12, 2024 1.0350 1.0350 0.9920 0.9920 0.9920 -
Mar 11, 2024 1.0450 1.0450 1.0000 1.0250 1.0250 -
Mar 8, 2024 1.0050 1.0400 1.0050 1.0400 1.0400 -
Mar 7, 2024 0.9820 0.9920 0.9720 0.9920 0.9920 -
Mar 6, 2024 0.8900 0.9840 0.8680 0.9840 0.9840 -
Mar 5, 2024 0.9240 0.9280 0.8980 0.8980 0.8980 8,300
Mar 4, 2024 0.9660 0.9660 0.9280 0.9520 0.9520 -
Mar 1, 2024 0.9460 0.9520 0.9160 0.9520 0.9520 -
Feb 29, 2024 0.9380 0.9380 0.9080 0.9080 0.9080 -
Feb 28, 2024 0.9380 0.9380 0.9260 0.9280 0.9280 -
Feb 27, 2024 0.9420 0.9560 0.9380 0.9560 0.9560 -
Feb 26, 2024 0.9400 0.9500 0.9300 0.9380 0.9380 -
Feb 23, 2024 0.9780 0.9780 0.9420 0.9560 0.9560 -
Feb 22, 2024 0.9720 0.9720 0.9720 0.9720 0.9720 -
Feb 21, 2024 0.9960 0.9960 0.9680 0.9680 0.9680 -
Feb 20, 2024 1.0000 1.0350 1.0000 1.0350 1.0350 -
Feb 19, 2024 1.0250 1.0300 1.0100 1.0200 1.0200 -
Feb 16, 2024 1.0450 1.0450 1.0350 1.0400 1.0400 -
Feb 15, 2024 1.0100 1.0450 0.9960 0.9960 0.9960 -
Feb 14, 2024 0.9580 1.0000 0.9560 1.0000 1.0000 -
Feb 13, 2024 0.9880 1.0050 0.9560 0.9780 0.9780 -
Feb 12, 2024 0.9580 1.0050 0.9580 1.0050 1.0050 -
Feb 9, 2024 0.9780 0.9780 0.9640 0.9680 0.9680 650
Feb 8, 2024 1.0200 1.0200 0.9800 1.0000 1.0000 -
Feb 7, 2024 1.0800 1.0800 1.0300 1.0300 1.0300 1,311
Feb 6, 2024 1.0750 1.0800 1.0600 1.0700 1.0700 -
Feb 5, 2024 1.1200 1.1200 1.0650 1.0700 1.0700 400
Feb 2, 2024 1.1300 1.1450 1.0900 1.1050 1.1050 -
Feb 1, 2024 1.0950 1.1300 1.0950 1.1300 1.1300 -
Jan 31, 2024 1.1100 1.1250 1.1000 1.1250 1.1250 -
Jan 30, 2024 1.1100 1.1300 1.1100 1.1100 1.1100 -
Jan 29, 2024 1.0800 1.1000 1.0750 1.1000 1.1000 -
Jan 26, 2024 1.0850 1.0850 1.0700 1.0850 1.0850 -
Jan 25, 2024 1.0700 1.0800 1.0600 1.0600 1.0600 -
Jan 24, 2024 1.0650 1.0950 1.0650 1.0700 1.0700 -
Jan 23, 2024 1.0000 1.0650 1.0000 1.0550 1.0550 300
Jan 22, 2024 1.0450 1.0450 1.0000 1.0000 1.0000 3,800
Jan 19, 2024 1.0350 1.0550 1.0050 1.0350 1.0350 1,000
Jan 18, 2024 1.0350 1.0600 1.0200 1.0600 1.0600 -
Jan 17, 2024 1.0700 1.0700 0.9960 0.9960 0.9960 -
Jan 16, 2024 1.1100 1.1150 1.0950 1.1000 1.1000 -
Jan 15, 2024 1.1500 1.1500 1.1250 1.1300 1.1300 -
Jan 12, 2024 1.1200 1.1500 1.1100 1.1500 1.1500 -
Jan 11, 2024 1.1250 1.1400 1.1100 1.1100 1.1100 -
Jan 10, 2024 1.1300 1.1350 1.1300 1.1300 1.1300 -
Jan 9, 2024 1.1500 1.1500 1.1300 1.1300 1.1300 1,000
Jan 8, 2024 1.1500 1.1500 1.1200 1.1300 1.1300 -
Jan 5, 2024 1.1500 1.1650 1.1300 1.1400 1.1400 -
Jan 4, 2024 1.1500 1.1550 1.1450 1.1500 1.1500 -
Jan 3, 2024 1.1950 1.1950 1.1400 1.1450 1.1450 -
Jan 2, 2024 1.2300 1.2300 1.2000 1.2100 1.2100 -
Dec 29, 2023 1.2350 1.2550 1.2000 1.2200 1.2200 811
Dec 28, 2023 1.2650 1.2650 1.2300 1.2550 1.2550 -
Dec 27, 2023 1.2700 1.2800 1.2700 1.2700 1.2700 -
Dec 22, 2023 1.2350 1.2800 1.2350 1.2800 1.2800 -
Dec 21, 2023 1.2250 1.2450 1.2050 1.2400 1.2400 800
Dec 20, 2023 1.2550 1.2550 1.2150 1.2250 1.2250 -
Dec 19, 2023 1.1600 1.2350 1.1600 1.2150 1.2150 1,000
Dec 18, 2023 1.1750 1.1900 1.1500 1.1850 1.1850 -
Dec 15, 2023 1.1500 1.1650 1.1500 1.1550 1.1550 10,000
Dec 14, 2023 1.1000 1.1500 1.1000 1.1500 1.1500 -
Dec 13, 2023 1.0100 1.0100 0.9960 1.0100 1.0100 -
Dec 12, 2023 1.0800 1.0800 1.0300 1.0300 1.0300 -
Dec 11, 2023 1.0750 1.1000 1.0700 1.0700 1.0700 100
Dec 8, 2023 1.0600 1.1000 1.0500 1.0700 1.0700 4,500
Dec 7, 2023 1.0100 1.0750 1.0100 1.0750 1.0750 -
Dec 6, 2023 1.0000 1.0350 1.0000 1.0300 1.0300 -
Dec 5, 2023 1.0100 1.0100 0.9920 1.0050 1.0050 -
Dec 4, 2023 1.0450 1.0450 1.0300 1.0350 1.0350 -
Dec 1, 2023 0.9960 1.0500 0.9960 1.0500 1.0500 -
Nov 30, 2023 1.0050 1.0250 1.0000 1.0000 1.0000 2,000
Nov 29, 2023 1.0300 1.0500 1.0000 1.0150 1.0150 -
Nov 28, 2023 1.0000 1.0150 1.0000 1.0150 1.0150 -
Nov 27, 2023 0.9600 0.9940 0.9600 0.9940 0.9940 -
Nov 24, 2023 0.9580 0.9780 0.9480 0.9780 0.9780 -
Nov 23, 2023 0.9940 0.9940 0.9700 0.9720 0.9720 -
Nov 22, 2023 0.9440 1.0050 0.9380 1.0050 1.0050 -
Nov 21, 2023 0.9860 0.9860 0.9060 0.9640 0.9640 4,300
Nov 20, 2023 1.1700 1.1850 1.1600 1.1850 1.1850 -
Nov 17, 2023 1.1750 1.1950 1.1500 1.1650 1.1650 -
Nov 16, 2023 1.1900 1.2000 1.1750 1.1750 1.1750 -
Nov 15, 2023 1.1900 1.2200 1.1900 1.1950 1.1950 -
Nov 14, 2023 1.0950 1.1950 1.0900 1.1900 1.1900 -
Nov 13, 2023 1.0900 1.1150 1.0850 1.1100 1.1100 -
Nov 10, 2023 1.1400 1.1400 1.0750 1.0900 1.0900 250
Nov 9, 2023 1.1800 1.1850 1.1500 1.1850 1.1850 2,500
Nov 8, 2023 1.1850 1.1950 1.1750 1.1900 1.1900 -
Nov 7, 2023 1.2200 1.2300 1.2000 1.2100 1.2100 -
Nov 6, 2023 1.2600 1.3000 1.2600 1.2700 1.2700 1,000
Nov 3, 2023 1.1650 1.2750 1.1600 1.2750 1.2750 -
Nov 2, 2023 1.1700 1.1700 1.1300 1.1650 1.1650 -
Nov 1, 2023 1.1900 1.1900 1.1600 1.1650 1.1650 -
Oct 31, 2023 1.1900 1.2150 1.1900 1.1950 1.1950 -
Oct 30, 2023 1.1750 1.1950 1.1750 1.1900 1.1900 -
Oct 27, 2023 1.2000 1.2150 1.1650 1.1650 1.1650 -
Oct 26, 2023 1.1350 1.1800 1.1150 1.1800 1.1800 1,113
Oct 25, 2023 1.2050 1.2050 1.1400 1.1650 1.1650 -
Oct 24, 2023 1.2300 1.2400 1.1700 1.2400 1.2400 -
Oct 23, 2023 1.2750 1.2750 1.2300 1.2300 1.2300 403
Oct 20, 2023 1.2800 1.2800 1.2350 1.2800 1.2800 -
Oct 19, 2023 1.3250 1.3250 1.2600 1.2950 1.2950 -
Oct 18, 2023 1.4050 1.4050 1.3000 1.3000 1.3000 -

Related Tickers