Wheaton Precious Metals Corp. (ETR:SII)
Germany · Delayed Price · Currency is EUR 108.60
-2.60 (-2.34%)
Oct 23, 2026, 10:02 AM CEST
ETR:SII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 110.45 | 110.90 | 108.10 | 108.60 | 108.60 | -2.34% | 928 |
| Oct 22, 2026 | 114.65 | 115.30 | 111.05 | 111.20 | 111.20 | -5.52% | 766 |
| Oct 21, 2026 | 116.85 | 118.00 | 116.20 | 117.70 | 117.70 | -0.25% | 284 |
| Oct 20, 2026 | 117.05 | 119.50 | 115.75 | 118.00 | 118.00 | 0.13% | 689 |
| Oct 19, 2026 | 119.05 | 120.35 | 117.15 | 117.85 | 117.85 | -1.26% | 1,768 |
| Oct 16, 2026 | 118.80 | 121.50 | 118.30 | 119.35 | 119.35 | 1.23% | 659 |
| Oct 15, 2026 | 117.50 | 119.20 | 116.20 | 117.90 | 117.90 | 0.81% | 1,259 |
| Oct 14, 2026 | 120.80 | 123.00 | 116.10 | 116.95 | 116.95 | -3.15% | 1,177 |
| Oct 13, 2026 | 124.25 | 126.40 | 120.75 | 120.75 | 120.75 | -2.38% | 589 |
| Oct 12, 2026 | 123.75 | 125.00 | 122.50 | 123.70 | 123.70 | -0.12% | 580 |
| Oct 9, 2026 | 123.50 | 123.95 | 122.40 | 123.85 | 123.85 | 3.86% | 476 |
| Oct 8, 2026 | 118.50 | 120.20 | 118.30 | 119.25 | 119.25 | -0.29% | 491 |
| Oct 7, 2026 | 122.00 | 122.00 | 118.45 | 119.60 | 119.60 | -2.25% | 2,060 |
| Oct 6, 2026 | 119.95 | 122.35 | 119.95 | 122.35 | 122.35 | 0.95% | 456 |
| Oct 5, 2026 | 121.05 | 122.65 | 119.55 | 121.20 | 121.20 | 1.34% | 415 |
| Oct 2, 2026 | 119.30 | 121.65 | 118.30 | 119.60 | 119.60 | 1.18% | 387 |
| Oct 1, 2026 | 119.75 | 120.15 | 116.75 | 118.20 | 118.20 | -0.34% | 1,549 |
| Sep 30, 2026 | 118.85 | 120.40 | 118.30 | 118.60 | 118.60 | 0.08% | 247 |
| Sep 29, 2026 | 120.15 | 121.00 | 118.50 | 118.50 | 118.50 | -1.70% | 1,724 |
| Sep 28, 2026 | 120.25 | 121.20 | 119.00 | 120.55 | 120.55 | -4.14% | 1,681 |
| Sep 25, 2026 | 125.00 | 128.10 | 125.00 | 125.75 | 125.75 | 0.80% | 396 |
| Sep 24, 2026 | 128.00 | 128.00 | 124.75 | 124.75 | 124.75 | -2.42% | 1,676 |
| Sep 23, 2026 | 133.60 | 133.60 | 127.85 | 127.85 | 127.85 | -2.81% | 461 |
| Sep 22, 2026 | 128.15 | 131.55 | 128.15 | 131.55 | 131.55 | 2.65% | 652 |
| Sep 21, 2026 | 130.55 | 131.90 | 127.80 | 128.15 | 128.15 | -2.06% | 1,099 |
| Sep 18, 2026 | 135.00 | 135.00 | 130.30 | 130.85 | 130.85 | -1.06% | 635 |
| Sep 17, 2026 | 130.15 | 132.55 | 129.55 | 132.25 | 132.25 | 1.89% | 1,746 |
| Sep 16, 2026 | 130.70 | 132.70 | 129.80 | 129.80 | 129.80 | 1.21% | 656 |
| Sep 15, 2026 | 130.95 | 130.95 | 127.65 | 128.25 | 128.25 | -0.81% | 886 |
| Sep 14, 2026 | 131.10 | 131.10 | 127.85 | 129.30 | 129.30 | -2.78% | 2,594 |
| Sep 11, 2026 | 131.40 | 134.45 | 130.60 | 133.00 | 133.00 | 1.14% | 747 |
| Sep 10, 2026 | 136.00 | 136.00 | 129.75 | 131.50 | 131.50 | -2.88% | 1,139 |
| Sep 9, 2026 | 133.50 | 136.00 | 133.50 | 135.40 | 135.40 | 0.82% | 1,791 |
| Sep 8, 2026 | 131.50 | 134.40 | 131.50 | 134.30 | 134.30 | 1.74% | 525 |
| Sep 7, 2026 | 134.00 | 134.00 | 130.70 | 132.00 | 132.00 | -1.60% | 423 |
| Sep 4, 2026 | 135.00 | 135.60 | 130.45 | 134.15 | 134.15 | -0.74% | 1,979 |
| Sep 3, 2026 | 132.45 | 135.70 | 131.00 | 135.15 | 135.15 | 4.73% | 1,913 |
| Sep 2, 2026 | 124.75 | 130.00 | 124.75 | 129.05 | 129.05 | 1.10% | 676 |
| Sep 1, 2026 | 130.00 | 130.00 | 124.70 | 127.65 | 127.65 | -0.89% | 1,484 |
| Aug 31, 2026 | 130.30 | 132.20 | 128.10 | 128.80 | 128.80 | -4.63% | 892 |
| Aug 28, 2026 | 135.95 | 137.00 | 133.75 | 135.05 | 135.05 | -0.63% | 1,355 |
| Aug 27, 2026 | 134.85 | 135.90 | 132.50 | 135.90 | 135.90 | 0.78% | 1,656 |
| Aug 26, 2026 | 139.90 | 139.90 | 134.40 | 134.85 | 134.85 | -3.09% | 975 |
| Aug 25, 2026 | 136.00 | 139.15 | 134.25 | 139.15 | 139.15 | 2.32% | 1,556 |
| Aug 24, 2026 | 135.25 | 138.00 | 133.75 | 136.00 | 136.00 | 1.68% | 2,939 |
| Aug 21, 2026 | 129.75 | 134.35 | 129.75 | 133.75 | 133.75 | 3.60% | 2,974 |
| Aug 20, 2026 | 125.15 | 129.10 | 122.80 | 129.10 | 129.10 | 3.58% | 2,066 |
| Aug 19, 2026 | 112.05 | 125.00 | 112.05 | 124.80 | 124.63 | 9.38% | 1,824 |
| Aug 18, 2026 | 117.70 | 118.65 | 113.95 | 114.10 | 113.95 | -3.67% | 1,159 |
| Aug 17, 2026 | 119.00 | 119.00 | 116.95 | 118.45 | 118.29 | 2.91% | 1,275 |