Wheaton Precious Metals Corp. (ETR:SII)
Germany · Delayed Price · Currency is EUR 119.60
+1.40 (1.18%)
Oct 2, 2026, 5:35 PM CET
ETR:SII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 119.30 | 121.65 | 118.30 | 119.55 | 119.55 | 1.14% | 447 |
| 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 |
| Aug 14, 2026 | 114.55 | 116.55 | 113.90 | 115.10 | 114.95 | 0.26% | 541 |
| Aug 13, 2026 | 114.60 | 115.60 | 114.20 | 114.80 | 114.65 | -2.55% | 1,316 |
| Aug 12, 2026 | 116.75 | 119.30 | 116.75 | 117.80 | 117.64 | 1.60% | 663 |
| Aug 11, 2026 | 114.90 | 116.60 | 113.40 | 115.95 | 115.79 | 1.27% | 1,501 |
| Aug 10, 2026 | 117.30 | 117.70 | 112.70 | 114.50 | 114.35 | -1.84% | 2,783 |
| Aug 7, 2026 | 112.50 | 117.40 | 111.30 | 116.65 | 116.49 | 8.56% | 4,548 |
| Aug 6, 2026 | 105.60 | 108.70 | 105.00 | 107.45 | 107.31 | -0.78% | 4,020 |
| Aug 5, 2026 | 103.95 | 108.50 | 102.25 | 108.30 | 108.15 | 9.09% | 4,053 |
| Aug 4, 2026 | 98.26 | 100.70 | 97.28 | 99.28 | 99.15 | 4.00% | 1,270 |
| Aug 3, 2026 | 96.64 | 96.64 | 93.98 | 95.46 | 95.33 | -0.04% | 1,250 |
| Jul 31, 2026 | 97.78 | 97.80 | 95.50 | 95.50 | 95.37 | -1.02% | 651 |
| Jul 30, 2026 | 96.22 | 97.76 | 95.92 | 96.48 | 96.35 | 2.77% | 638 |
| Jul 29, 2026 | 95.42 | 97.90 | 93.48 | 93.88 | 93.75 | -3.26% | 586 |
| Jul 28, 2026 | 98.30 | 98.30 | 95.76 | 97.04 | 96.91 | -0.84% | 291 |
| Jul 27, 2026 | 99.80 | 100.55 | 97.86 | 97.86 | 97.73 | -0.47% | 561 |