Wheaton Precious Metals Corp. (ETR:SII)
Germany · Delayed Price · Currency is EUR 121.65
+4.25 (3.62%)
May 13, 2026, 5:35 PM CET
ETR:SII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 122.25 | 122.25 | 118.55 | 121.65 | 121.65 | 3.62% | 1,606 |
| May 12, 2026 | 120.80 | 121.20 | 117.30 | 117.40 | 117.40 | -3.65% | 1,040 |
| May 11, 2026 | 117.20 | 123.00 | 115.50 | 121.85 | 121.85 | 6.23% | 1,693 |
| May 8, 2026 | 115.05 | 115.65 | 113.70 | 114.70 | 114.70 | -2.13% | 2,288 |
| May 7, 2026 | 116.40 | 118.70 | 115.50 | 117.20 | 117.20 | 3.08% | 3,258 |
| May 6, 2026 | 107.75 | 113.80 | 107.75 | 113.70 | 113.70 | 5.47% | 2,905 |
| May 5, 2026 | 107.55 | 108.35 | 106.20 | 107.80 | 107.80 | 1.03% | 2,660 |
| May 4, 2026 | 107.95 | 107.95 | 105.70 | 106.70 | 106.70 | -1.20% | 1,824 |
| Apr 30, 2026 | 106.80 | 110.75 | 106.80 | 108.00 | 108.00 | 0.56% | 2,770 |
| Apr 29, 2026 | 111.00 | 111.25 | 106.90 | 107.40 | 107.40 | -3.24% | 1,801 |
| Apr 28, 2026 | 115.25 | 115.90 | 110.65 | 111.00 | 111.00 | -5.13% | 2,880 |
| Apr 27, 2026 | 118.80 | 118.90 | 116.00 | 117.00 | 117.00 | -2.13% | 1,092 |
| Apr 24, 2026 | 120.05 | 121.95 | 119.45 | 119.55 | 119.55 | -2.96% | 1,417 |
| Apr 23, 2026 | 122.85 | 123.50 | 121.40 | 123.20 | 123.20 | -0.24% | 1,641 |
| Apr 22, 2026 | 122.75 | 124.45 | 122.55 | 123.50 | 123.50 | 0.28% | 1,727 |
| Apr 21, 2026 | 126.00 | 126.60 | 122.85 | 123.15 | 123.15 | -2.46% | 2,336 |
| Apr 20, 2026 | 126.95 | 128.70 | 125.40 | 126.25 | 126.25 | -2.09% | 2,075 |
| Apr 17, 2026 | 122.20 | 130.15 | 122.20 | 128.95 | 128.95 | 3.41% | 2,496 |
| Apr 16, 2026 | 126.45 | 126.95 | 124.35 | 124.70 | 124.70 | -0.04% | 2,777 |
| Apr 15, 2026 | 124.90 | 126.25 | 123.20 | 124.75 | 124.75 | -0.24% | 926 |
| Apr 14, 2026 | 123.40 | 126.25 | 123.40 | 125.05 | 125.05 | 2.08% | 3,356 |
| Apr 13, 2026 | 122.20 | 123.20 | 121.00 | 122.50 | 122.50 | -0.69% | 1,327 |
| Apr 10, 2026 | 119.85 | 123.70 | 119.35 | 123.35 | 123.35 | 2.15% | 2,618 |
| Apr 9, 2026 | 120.45 | 122.40 | 118.90 | 120.75 | 120.75 | 0.21% | 2,529 |
| Apr 8, 2026 | 122.50 | 123.45 | 119.15 | 120.50 | 120.50 | 2.99% | 5,160 |
| Apr 7, 2026 | 116.05 | 117.20 | 114.35 | 117.00 | 117.00 | 0.30% | 2,926 |
| Apr 2, 2026 | 113.40 | 117.60 | 111.30 | 116.65 | 116.65 | -1.06% | 3,138 |
| Apr 1, 2026 | 115.35 | 117.90 | 114.50 | 117.90 | 117.90 | 5.22% | 3,621 |
| Mar 31, 2026 | 110.25 | 112.45 | 109.40 | 112.05 | 112.05 | 1.63% | 2,085 |
| Mar 30, 2026 | 109.25 | 112.00 | 106.40 | 110.25 | 110.08 | 1.85% | 5,181 |
| Mar 27, 2026 | 105.75 | 108.25 | 103.40 | 108.25 | 108.08 | 4.19% | 2,990 |
| Mar 26, 2026 | 105.40 | 106.55 | 101.75 | 103.90 | 103.74 | -1.98% | 11,438 |
| Mar 25, 2026 | 109.50 | 111.15 | 105.35 | 106.00 | 105.84 | 1.63% | 7,126 |
| Mar 24, 2026 | 102.75 | 104.30 | 101.00 | 104.30 | 104.14 | 1.91% | 6,284 |
| Mar 23, 2026 | 93.94 | 104.05 | 93.22 | 102.35 | 102.19 | 0.94% | 11,451 |
| Mar 20, 2026 | 106.30 | 108.65 | 100.70 | 101.40 | 101.24 | -2.64% | 9,824 |
| Mar 19, 2026 | 107.95 | 107.95 | 102.00 | 104.15 | 103.99 | -8.68% | 11,505 |
| Mar 18, 2026 | 119.45 | 120.15 | 113.00 | 114.05 | 113.87 | -5.08% | 4,952 |
| Mar 17, 2026 | 120.30 | 122.85 | 119.70 | 120.15 | 119.96 | 1.14% | 3,917 |
| Mar 16, 2026 | 120.95 | 123.95 | 118.80 | 118.80 | 118.62 | -3.84% | 9,012 |
| Mar 13, 2026 | 127.75 | 129.15 | 123.05 | 123.55 | 123.36 | -2.87% | 2,370 |
| Mar 12, 2026 | 127.95 | 128.95 | 125.45 | 127.20 | 127.00 | 0.24% | 4,021 |
| Mar 11, 2026 | 129.35 | 129.65 | 125.60 | 126.90 | 126.70 | -2.65% | 4,722 |
| Mar 10, 2026 | 128.50 | 130.80 | 128.40 | 130.35 | 130.15 | 4.91% | 9,089 |
| Mar 9, 2026 | 122.65 | 125.70 | 120.30 | 124.25 | 124.06 | -2.82% | 4,780 |
| Mar 6, 2026 | 127.75 | 128.70 | 124.60 | 127.85 | 127.65 | 0.59% | 6,874 |
| Mar 5, 2026 | 133.10 | 135.00 | 126.45 | 127.10 | 126.90 | -4.00% | 3,225 |
| Mar 4, 2026 | 133.45 | 135.80 | 130.40 | 132.40 | 132.20 | 0.68% | 3,992 |
| Mar 3, 2026 | 140.00 | 140.20 | 126.90 | 131.50 | 131.30 | -4.92% | 18,559 |
| Mar 2, 2026 | 144.85 | 146.70 | 136.70 | 138.30 | 138.09 | 0.88% | 6,654 |