Market data

Select a section

XTrackers ETC Public Limited Company Xtrackers IE Physical Platinum ETC

(XPPT)
Sector: n/a
$22.68
$-0.76 -3.24
Last updated: 16:43:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $23.63 $23.48 $22.50 $22.68 0
03/04/2025 $23.63 $23.63 $23.44 $23.44 3,115
02/04/2025 $24.59 $24.06 $23.88 $23.88 0
01/04/2025 $24.59 $24.45 $24.35 $24.34 1
31/03/2025 $24.59 $24.59 $24.46 $24.50 3,835
28/03/2025 $24.35 $24.44 $23.97 $24.13 0
27/03/2025 $24.35 $24.35 $24.25 $24.25 480
26/03/2025 $23.98 $24.32 $23.98 $24.02 480
25/03/2025 $24.78 $24.36 $23.73 $24.15 0
24/03/2025 $24.78 $24.20 $23.71 $23.93 0
21/03/2025 $24.78 $24.17 $23.87 $24.06 0
20/03/2025 $24.78 $24.61 $24.09 $24.17 0
19/03/2025 $24.78 $24.56 $24.37 $24.50 0
18/03/2025 $24.78 $24.78 $24.62 $24.61 480
17/03/2025 $24.34 $24.76 $24.66 $24.66 0
14/03/2025 $24.34 $24.68 $24.24 $24.36 0
13/03/2025 $24.34 $24.52 $23.73 $24.45 0
12/03/2025 $24.34 $24.60 $24.07 $24.27 4,809
11/03/2025 $23.73 $24.24 $23.42 $24.04 0
10/03/2025 $23.73 $24.05 $23.62 $23.69 0
07/03/2025 $23.73 $23.73 $23.68 $23.68 480
06/03/2025 $23.59 $23.87 $23.47 $23.87 483
05/03/2025 $23.70 $24.13 $23.68 $23.79 40,035
04/03/2025 $24.06 $24.06 $23.22 $23.57 0
03/03/2025 $24.06 $23.60 $23.47 $23.47 2
28/02/2025 $24.06 $23.26 $23.01 $23.07 7
27/02/2025 $24.06 $23.42 $23.35 $23.42 0
26/02/2025 $24.06 $24.00 $23.83 $23.83 0
25/02/2025 $24.06 $24.06 $23.36 $23.61 0
24/02/2025 $24.06 $23.93 $23.50 $23.65 0
21/02/2025 $24.06 $24.21 $23.51 $23.92 0
20/02/2025 $24.06 $24.26 $23.81 $24.10 0
19/02/2025 $24.06 $24.31 $23.81 $23.81 0
18/02/2025 $24.06 $24.19 $24.04 $24.19 12,456
17/02/2025 $24.40 $24.45 $24.10 $24.10 0
14/02/2025 $24.40 $24.40 $24.29 $24.29 6,118
13/02/2025 $24.46 $24.66 $24.46 $24.52 2,590
12/02/2025 $24.40 $24.43 $24.35 $24.43 115
11/02/2025 $24.15 $24.26 $23.97 $24.22 27,103
10/02/2025 $24.26 $24.40 $24.18 $24.40 17,903
07/02/2025 $24.16 $24.39 $24.36 $24.36 12
06/02/2025 $24.16 $24.38 $24.16 $24.17 1,524
05/02/2025 $24.08 $24.41 $24.07 $24.17 13,678
04/02/2025 $23.53 $24.15 $23.53 $23.78 52,315
03/02/2025 $23.61 $23.79 $23.61 $23.78 12,462
31/01/2025 $23.46 $24.16 $24.07 $24.07 2
30/01/2025 $23.46 $23.88 $23.46 $23.86 960
29/01/2025 $23.14 $23.40 $23.39 $23.40 0
28/01/2025 $23.14 $23.15 $23.01 $23.15 7
27/01/2025 $23.14 $23.59 $22.87 $23.22 0
24/01/2025 $23.14 $23.66 $23.21 $23.36 0
23/01/2025 $23.14 $23.22 $23.12 $23.22 31
22/01/2025 $23.37 $23.36 $23.21 $23.33 2
21/01/2025 $23.37 $23.43 $23.14 $23.35 17,176
20/01/2025 $23.25 $23.26 $23.15 $23.15 0
17/01/2025 $23.25 $23.41 $23.25 $23.25 5
16/01/2025 $23.25 $23.25 $23.19 $22.98 2,014
15/01/2025 $23.25 $23.06 $22.98 $22.98 0
14/01/2025 $23.25 $23.25 $23.13 $23.13 1,038
13/01/2025 $23.57 $23.57 $23.52 $23.52 9,062
10/01/2025 $23.66 $23.74 $23.41 $23.58 3,318
09/01/2025 $23.38 $23.47 $23.38 $23.45 960
08/01/2025 $23.41 $23.58 $22.95 $23.48 3,036
07/01/2025 $23.18 $23.54 $23.18 $23.52 5,028
06/01/2025 $23.27 $23.40 $22.97 $23.00 5,946
03/01/2025 $22.77 $23.16 $22.77 $23.16 1,892
02/01/2025 $22.37 $22.71 $22.37 $22.71 1,440
01/01/2025 $22.42 $22.44 $22.35 $22.35 960
31/12/2024 $22.42 $22.44 $22.35 $22.35 960
30/12/2024 $22.36 $22.36 $22.17 $22.17 480
27/12/2024 $23.11 $23.11 $22.54 $22.54 2,400
26/12/2024 $23.16 $23.19 $23.13 $23.18 1,440
25/12/2024 $23.16 $23.19 $23.13 $23.18 1,440
24/12/2024 $23.16 $23.19 $23.13 $23.18 1,440
23/12/2024 $23.10 $23.19 $23.01 $23.11 38,489
20/12/2024 $22.86 $22.87 $22.84 $22.87 2,076
19/12/2024 $22.74 $22.82 $22.66 $22.66 3,185
18/12/2024 $22.74 $23.06 $22.81 $22.81 0
17/12/2024 $22.74 $23.19 $22.73 $22.96 0
16/12/2024 $22.74 $23.14 $22.74 $23.14 960
13/12/2024 $22.85 $22.85 $22.59 $22.59 1,440
12/12/2024 $23.19 $23.19 $22.90 $22.90 480
11/12/2024 $23.17 $23.24 $23.17 $23.24 480
10/12/2024 $22.92 $23.19 $22.92 $23.06 5,061
09/12/2024 $23.38 $23.54 $23.08 $23.32 13,732
06/12/2024 $23.15 $23.26 $22.77 $22.96 0
05/12/2024 $23.15 $23.49 $22.80 $22.99 0
04/12/2024 $23.15 $23.43 $23.14 $23.35 6,025
03/12/2024 $23.29 $23.70 $23.23 $23.53 0
02/12/2024 $23.29 $23.44 $22.82 $23.25 0
29/11/2024 $23.29 $23.45 $22.91 $23.44 0
28/11/2024 $23.29 $23.10 $22.68 $22.98 0
27/11/2024 $23.29 $22.96 $22.92 $22.92 1
26/11/2024 $23.29 $22.94 $22.93 $22.93 0
25/11/2024 $23.29 $23.29 $23.11 $23.10 480
22/11/2024 $24.66 $24.07 $23.39 $23.76 0
21/11/2024 $24.66 $24.05 $23.32 $23.76 0
20/11/2024 $24.66 $23.84 $23.73 $23.73 0
19/11/2024 $24.66 $23.91 $23.34 $23.74 2
18/11/2024 $24.66 $23.85 $23.72 $23.74 5
15/11/2024 $24.66 $23.34 $23.19 $23.05 0
14/11/2024 $24.66 $23.22 $22.72 $23.05 0
13/11/2024 $24.66 $23.32 $23.15 $23.19 0
12/11/2024 $24.66 $23.71 $23.16 $23.19 0
11/11/2024 $24.66 $24.39 $23.64 $23.71 0
08/11/2024 $24.66 $24.51 $23.88 $23.90 0
07/11/2024 $24.66 $24.52 $23.93 $24.36 0
06/11/2024 $24.66 $24.33 $24.23 $24.23 0
05/11/2024 $24.66 $24.66 $24.56 $24.56 480
04/11/2024 $24.29 $24.29 $24.17 $24.17 480
01/11/2024 $24.34 $24.55 $24.34 $24.55 1,556
31/10/2024 $24.71 $24.71 $24.38 $24.38 480
30/10/2024 $25.21 $25.21 $24.93 $25.82 10,930
29/10/2024 $25.02 $25.82 $25.77 $25.82 1
28/10/2024 $25.02 $25.59 $24.95 $25.52 0
25/10/2024 $25.02 $25.31 $24.65 $25.23 0
24/10/2024 $25.02 $25.73 $24.99 $24.99 0
23/10/2024 $25.02 $25.45 $24.99 $24.99 480
22/10/2024 $25.12 $25.30 $24.99 $25.30 9
21/10/2024 $25.12 $25.12 $24.79 $24.79 480
18/10/2024 $24.52 $24.98 $24.59 $24.75 0
17/10/2024 $24.52 $25.03 $24.42 $24.64 0
16/10/2024 $24.52 $24.54 $24.49 $24.53 5,646
15/10/2024 $24.11 $24.35 $23.90 $24.32 0
14/10/2024 $24.11 $24.60 $23.95 $24.33 0
11/10/2024 $23.64 $24.21 $23.76 $24.10 0
10/10/2024 $23.64 $23.87 $23.36 $23.86 0
09/10/2024 $23.64 $23.49 $23.44 $23.44 0
08/10/2024 $23.64 $23.64 $23.44 $23.44 480
07/10/2024 $24.72 $24.57 $23.87 $23.94 0

Market data

Select a section