South32 Ltd (32Z.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:46PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.2800 | 2.2800 | 2.2430 | 2.2430 | 2.2430 | - |
| 27 Jun 2024 | 2.2720 | 2.3030 | 2.2720 | 2.3010 | 2.3010 | - |
| 26 Jun 2024 | 2.3000 | 2.3110 | 2.2820 | 2.2820 | 2.2820 | - |
| 25 Jun 2024 | 2.2760 | 2.3070 | 2.2760 | 2.2970 | 2.2970 | - |
| 24 Jun 2024 | 2.2590 | 2.2590 | 2.2590 | 2.2590 | 2.2590 | - |
| 21 Jun 2024 | 2.3060 | 2.3130 | 2.2950 | 2.3020 | 2.3020 | - |
| 20 Jun 2024 | 2.2630 | 2.2890 | 2.2630 | 2.2860 | 2.2860 | - |
| 19 Jun 2024 | 2.2580 | 2.2610 | 2.2440 | 2.2440 | 2.2440 | - |
| 18 Jun 2024 | 2.2140 | 2.2350 | 2.2140 | 2.2300 | 2.2300 | - |
| 17 Jun 2024 | 2.2390 | 2.2390 | 2.2120 | 2.2120 | 2.2120 | - |
| 14 Jun 2024 | 2.2390 | 2.2400 | 2.2380 | 2.2400 | 2.2400 | - |
| 13 Jun 2024 | 2.2300 | 2.2430 | 2.2280 | 2.2350 | 2.2350 | - |
| 12 Jun 2024 | 2.2260 | 2.2400 | 2.2260 | 2.2400 | 2.2400 | - |
| 11 Jun 2024 | 2.2690 | 2.2690 | 2.2000 | 2.2160 | 2.2160 | 300 |
| 10 Jun 2024 | 2.3850 | 2.3850 | 2.3370 | 2.3500 | 2.3500 | - |
| 07 Jun 2024 | 2.3680 | 2.3830 | 2.3540 | 2.3600 | 2.3600 | - |
| 06 Jun 2024 | 2.2630 | 2.3500 | 2.2630 | 2.3460 | 2.3460 | - |
| 05 Jun 2024 | 2.3580 | 2.3590 | 2.3230 | 2.3420 | 2.3420 | - |
| 04 Jun 2024 | 2.4050 | 2.4160 | 2.3530 | 2.3610 | 2.3610 | - |
| 03 Jun 2024 | 2.4200 | 2.4230 | 2.3870 | 2.3970 | 2.3970 | - |
| 31 May 2024 | 2.4240 | 2.4240 | 2.3700 | 2.4200 | 2.4200 | - |
| 30 May 2024 | 2.4020 | 2.4390 | 2.3990 | 2.4160 | 2.4160 | - |
| 29 May 2024 | 2.4080 | 2.4090 | 2.4080 | 2.4090 | 2.4090 | - |
| 28 May 2024 | 2.3770 | 2.4020 | 2.3560 | 2.4000 | 2.4000 | - |
| 27 May 2024 | 2.3420 | 2.3530 | 2.3420 | 2.3420 | 2.3420 | - |
| 24 May 2024 | 2.3450 | 2.3520 | 2.3300 | 2.3520 | 2.3520 | - |
| 23 May 2024 | 2.3420 | 2.3890 | 2.3370 | 2.3700 | 2.3700 | - |
| 22 May 2024 | 2.4110 | 2.4110 | 2.3000 | 2.3360 | 2.3360 | 4,000 |
| 21 May 2024 | 2.3720 | 2.4090 | 2.3680 | 2.4090 | 2.4090 | - |
| 20 May 2024 | 2.3600 | 2.3710 | 2.3600 | 2.3640 | 2.3640 | - |
| 17 May 2024 | 2.2900 | 2.3380 | 2.2840 | 2.3380 | 2.3380 | - |
| 16 May 2024 | 2.2600 | 2.2810 | 2.2600 | 2.2660 | 2.2660 | - |
| 15 May 2024 | 2.2400 | 2.2550 | 2.2200 | 2.2200 | 2.2200 | - |
| 14 May 2024 | 2.2220 | 2.2220 | 2.2110 | 2.2220 | 2.2220 | - |
| 13 May 2024 | 2.2240 | 2.2260 | 2.2080 | 2.2260 | 2.2260 | - |
| 10 May 2024 | 2.2300 | 2.2440 | 2.2260 | 2.2340 | 2.2340 | - |
| 09 May 2024 | 2.2250 | 2.2250 | 2.2170 | 2.2170 | 2.2170 | - |
| 08 May 2024 | 2.2150 | 2.2750 | 2.2140 | 2.2200 | 2.2200 | - |
| 07 May 2024 | 2.2450 | 2.2450 | 2.2150 | 2.2190 | 2.2190 | - |
| 06 May 2024 | 2.1920 | 2.2500 | 2.1880 | 2.2500 | 2.2500 | - |
| 03 May 2024 | 2.1880 | 2.1950 | 2.1790 | 2.1860 | 2.1860 | - |
| 02 May 2024 | 2.1530 | 2.1800 | 2.1530 | 2.1720 | 2.1720 | - |
| 30 Apr 2024 | 2.1620 | 2.1770 | 2.1360 | 2.1370 | 2.1370 | 200 |
| 29 Apr 2024 | 2.1190 | 2.1750 | 2.1180 | 2.1750 | 2.1750 | - |
| 26 Apr 2024 | 2.0250 | 2.0560 | 2.0210 | 2.0430 | 2.0430 | 270 |
| 25 Apr 2024 | 2.0180 | 2.0360 | 1.9985 | 2.0070 | 2.0070 | - |
| 24 Apr 2024 | 2.0220 | 2.0310 | 2.0140 | 2.0210 | 2.0210 | - |
| 23 Apr 2024 | 2.0250 | 2.0250 | 2.0000 | 2.0120 | 2.0120 | - |
| 22 Apr 2024 | 2.0300 | 2.0330 | 2.0250 | 2.0330 | 2.0330 | - |
| 19 Apr 2024 | 1.9115 | 1.9730 | 1.9115 | 1.9720 | 1.9720 | - |
| 18 Apr 2024 | 1.9955 | 1.9955 | 1.9690 | 1.9795 | 1.9795 | - |
| 17 Apr 2024 | 1.9530 | 1.9940 | 1.9530 | 1.9790 | 1.9790 | - |
| 16 Apr 2024 | 1.9945 | 1.9945 | 1.9550 | 1.9550 | 1.9550 | - |
| 15 Apr 2024 | 2.0920 | 2.0950 | 2.0610 | 2.0810 | 2.0810 | - |
| 12 Apr 2024 | 2.0150 | 2.0440 | 2.0150 | 2.0290 | 2.0290 | - |
| 11 Apr 2024 | 2.0160 | 2.0190 | 2.0120 | 2.0150 | 2.0150 | - |
| 10 Apr 2024 | 1.9900 | 2.0300 | 1.9900 | 1.9960 | 1.9960 | - |
| 09 Apr 2024 | 1.9725 | 1.9950 | 1.9725 | 1.9755 | 1.9755 | - |
| 08 Apr 2024 | 1.9575 | 1.9575 | 1.9305 | 1.9355 | 1.9355 | - |
| 05 Apr 2024 | 1.9500 | 1.9735 | 1.9500 | 1.9735 | 1.9735 | - |
| 04 Apr 2024 | 1.9050 | 1.9625 | 1.9050 | 1.9090 | 1.9090 | - |
| 03 Apr 2024 | 1.8265 | 1.8500 | 1.8265 | 1.8500 | 1.8500 | - |
| 02 Apr 2024 | 1.8195 | 1.8350 | 1.8150 | 1.8300 | 1.8300 | - |
| 28 Mar 2024 | 1.8300 | 1.8300 | 1.7870 | 1.7870 | 1.7870 | 75 |
| 27 Mar 2024 | 1.7520 | 1.7540 | 1.7200 | 1.7340 | 1.7340 | 500 |
| 26 Mar 2024 | 1.7480 | 1.7480 | 1.7000 | 1.7290 | 1.7290 | 1,000 |
| 25 Mar 2024 | 1.7460 | 1.7880 | 1.7460 | 1.7580 | 1.7580 | 413 |
| 22 Mar 2024 | 1.7470 | 1.7620 | 1.7470 | 1.7620 | 1.7620 | - |
| 21 Mar 2024 | 1.8180 | 1.8180 | 1.7870 | 1.7980 | 1.7980 | - |
| 20 Mar 2024 | 1.8130 | 1.8160 | 1.7780 | 1.8160 | 1.8160 | - |
| 19 Mar 2024 | 1.8490 | 1.8560 | 1.8350 | 1.8350 | 1.8350 | - |
| 18 Mar 2024 | 1.8850 | 1.8850 | 1.8510 | 1.8510 | 1.8510 | - |
| 15 Mar 2024 | 1.7900 | 1.8160 | 1.7900 | 1.7940 | 1.7940 | - |
| 14 Mar 2024 | 1.8100 | 1.8200 | 1.7830 | 1.7830 | 1.7830 | - |
| 13 Mar 2024 | 1.7450 | 1.7550 | 1.7200 | 1.7550 | 1.7550 | 500 |
| 12 Mar 2024 | 1.7510 | 1.7510 | 1.7410 | 1.7430 | 1.7430 | - |
| 11 Mar 2024 | 1.7730 | 1.7730 | 1.7520 | 1.7660 | 1.7660 | - |
| 08 Mar 2024 | 1.7950 | 1.8060 | 1.7910 | 1.7910 | 1.7910 | - |
| 07 Mar 2024 | 1.7550 | 1.7880 | 1.7550 | 1.7700 | 1.7700 | - |
| 07 Mar 2024 | 0.006051 Dividend | |||||
| 06 Mar 2024 | 1.7460 | 1.7600 | 1.7460 | 1.7530 | 1.7469 | - |
| 05 Mar 2024 | 1.7570 | 1.7570 | 1.7350 | 1.7410 | 1.7350 | - |
| 04 Mar 2024 | 1.7920 | 1.7940 | 1.7640 | 1.7640 | 1.7579 | - |
| 01 Mar 2024 | 1.8070 | 1.8290 | 1.8020 | 1.8080 | 1.8018 | - |
| 29 Feb 2024 | 1.7550 | 1.7610 | 1.7280 | 1.7500 | 1.7440 | - |
| 28 Feb 2024 | 1.7030 | 1.7050 | 1.6870 | 1.6990 | 1.6931 | - |
| 27 Feb 2024 | 1.7200 | 1.7310 | 1.7050 | 1.7060 | 1.7001 | - |
| 26 Feb 2024 | 1.7580 | 1.7580 | 1.7470 | 1.7570 | 1.7509 | - |
| 23 Feb 2024 | 1.7440 | 1.7610 | 1.7440 | 1.7610 | 1.7549 | - |
| 22 Feb 2024 | 1.7200 | 1.7460 | 1.7000 | 1.7350 | 1.7290 | 70 |
| 21 Feb 2024 | 1.7200 | 1.7240 | 1.7080 | 1.7090 | 1.7031 | - |
| 20 Feb 2024 | 1.7190 | 1.7400 | 1.6970 | 1.6970 | 1.6911 | 3,000 |
| 19 Feb 2024 | 1.7690 | 1.7840 | 1.7590 | 1.7840 | 1.7778 | - |
| 16 Feb 2024 | 1.7600 | 1.7630 | 1.7510 | 1.7570 | 1.7509 | - |
| 15 Feb 2024 | 1.8050 | 1.8210 | 1.7930 | 1.8050 | 1.7988 | - |
| 14 Feb 2024 | 1.8550 | 1.8750 | 1.8280 | 1.8600 | 1.8536 | - |
| 13 Feb 2024 | 1.8580 | 1.8620 | 1.8150 | 1.8150 | 1.8087 | - |
| 12 Feb 2024 | 1.8880 | 1.8900 | 1.8640 | 1.8700 | 1.8635 | - |
| 09 Feb 2024 | 1.9030 | 1.9060 | 1.8880 | 1.8890 | 1.8825 | - |
| 08 Feb 2024 | 1.9250 | 1.9420 | 1.9160 | 1.9280 | 1.9213 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.