XTrackers ETC Public Limited Company Xtrackers IE Physical Platinum ETC
(XPPT)
Sector: n/a
Historic Prices - up to 10 years
|
17/07/2025
|
$33.34
|
$35.11
|
$34.81
|
$35.10
|
1
|
|
16/07/2025
|
$33.34
|
$34.98
|
$33.52
|
$34.74
|
0
|
|
15/07/2025
|
$33.34
|
$33.91
|
$33.52
|
$33.51
|
2
|
|
14/07/2025
|
$33.34
|
$34.44
|
$33.46
|
$33.92
|
0
|
|
11/07/2025
|
$33.34
|
$33.99
|
$32.85
|
$33.84
|
0
|
|
10/07/2025
|
$33.34
|
$33.98
|
$32.95
|
$33.41
|
0
|
|
09/07/2025
|
$33.34
|
$33.34
|
$32.88
|
$32.99
|
14,048
|
|
08/07/2025
|
$33.58
|
$33.78
|
$33.05
|
$33.15
|
1,001
|
|
07/07/2025
|
$33.79
|
$33.57
|
$33.32
|
$33.56
|
0
|
|
04/07/2025
|
$33.79
|
$34.03
|
$33.77
|
$34.03
|
2,002
|
|
03/07/2025
|
$32.12
|
$35.00
|
$33.12
|
$33.65
|
0
|
|
02/07/2025
|
$32.12
|
$34.39
|
$33.27
|
$34.38
|
0
|
|
01/07/2025
|
$32.12
|
$33.61
|
$32.36
|
$32.71
|
0
|
|
30/06/2025
|
$32.12
|
$34.12
|
$32.27
|
$32.56
|
0
|
|
27/06/2025
|
$32.12
|
$34.33
|
$32.34
|
$32.99
|
0
|
|
26/06/2025
|
$32.12
|
$34.28
|
$34.13
|
$34.28
|
1
|
|
25/06/2025
|
$32.12
|
$32.45
|
$32.12
|
$32.45
|
2,002
|
|
24/06/2025
|
$31.61
|
$32.03
|
$31.61
|
$31.99
|
9,471
|
|
23/06/2025
|
$31.85
|
$31.78
|
$31.18
|
$31.76
|
0
|
|
20/06/2025
|
$31.85
|
$32.08
|
$30.68
|
$31.21
|
0
|
|
19/06/2025
|
$31.85
|
$32.56
|
$30.79
|
$31.20
|
0
|
|
18/06/2025
|
$31.85
|
$32.17
|
$31.66
|
$32.17
|
382
|
|
17/06/2025
|
$30.94
|
$31.51
|
$30.30
|
$30.91
|
0
|
|
16/06/2025
|
$30.94
|
$31.51
|
$30.04
|
$31.13
|
0
|
|
13/06/2025
|
$30.94
|
$31.65
|
$29.53
|
$30.12
|
0
|
|
12/06/2025
|
$30.94
|
$31.29
|
$30.89
|
$31.29
|
3,504
|
|
11/06/2025
|
$31.20
|
$31.32
|
$31.20
|
$31.22
|
3,209
|
|
10/06/2025
|
$29.72
|
$30.10
|
$29.37
|
$29.83
|
0
|
|
09/06/2025
|
$29.72
|
$29.73
|
$29.58
|
$29.73
|
25
|
|
06/06/2025
|
$28.68
|
$28.76
|
$28.68
|
$28.76
|
1,001
|
|
05/06/2025
|
$27.95
|
$27.95
|
$27.93
|
$27.92
|
1,001
|
|
04/06/2025
|
$26.66
|
$26.81
|
$26.53
|
$26.81
|
1
|
|
03/06/2025
|
$26.66
|
$26.71
|
$25.74
|
$26.40
|
0
|
|
02/06/2025
|
$26.66
|
$26.20
|
$25.81
|
$26.20
|
2
|
|
30/05/2025
|
$26.66
|
$26.62
|
$25.82
|
$26.04
|
0
|
|
29/05/2025
|
$26.66
|
$26.66
|
$26.49
|
$26.49
|
2,035
|
|
28/05/2025
|
$26.63
|
$26.68
|
$26.59
|
$26.58
|
1,001
|
|
27/05/2025
|
$26.66
|
$26.67
|
$26.65
|
$26.65
|
2,124
|
|
26/05/2025
|
$26.62
|
$26.87
|
$26.37
|
$26.70
|
1,004
|
|
23/05/2025
|
$26.62
|
$26.87
|
$26.37
|
$26.70
|
1,004
|
|
22/05/2025
|
$24.25
|
$26.75
|
$25.89
|
$26.43
|
0
|
|
21/05/2025
|
$24.25
|
$26.64
|
$25.84
|
$26.64
|
0
|
|
20/05/2025
|
$24.25
|
$25.82
|
$24.41
|
$25.59
|
0
|
|
19/05/2025
|
$24.25
|
$24.70
|
$24.10
|
$24.50
|
0
|
|
16/05/2025
|
$24.25
|
$24.25
|
$24.25
|
$24.25
|
1,100
|
|
15/05/2025
|
$23.94
|
$24.35
|
$23.60
|
$24.35
|
2
|
|
14/05/2025
|
$23.94
|
$24.91
|
$24.15
|
$24.15
|
1
|
|
13/05/2025
|
$23.94
|
$24.55
|
$24.02
|
$24.36
|
0
|
|
12/05/2025
|
$23.94
|
$24.83
|
$23.86
|
$24.07
|
0
|
|
09/05/2025
|
$23.94
|
$24.77
|
$23.99
|
$24.58
|
0
|
|
08/05/2025
|
$23.94
|
$24.43
|
$23.73
|
$24.18
|
0
|
|
07/05/2025
|
$23.94
|
$24.35
|
$24.15
|
$24.15
|
0
|
|
06/05/2025
|
$23.94
|
$24.11
|
$23.94
|
$24.11
|
1,100
|
|
05/05/2025
|
$23.81
|
$23.81
|
$23.51
|
$23.50
|
4,400
|
|
02/05/2025
|
$23.81
|
$23.81
|
$23.51
|
$23.50
|
4,400
|
|
01/05/2025
|
$24.05
|
$23.92
|
$23.35
|
$23.67
|
0
|
|
30/04/2025
|
$24.05
|
$24.10
|
$23.88
|
$23.88
|
0
|
|
29/04/2025
|
$24.05
|
$24.51
|
$23.86
|
$24.11
|
0
|
|
28/04/2025
|
$24.05
|
$24.54
|
$23.67
|
$24.37
|
0
|
|
25/04/2025
|
$24.05
|
$23.87
|
$23.72
|
$23.87
|
0
|
|
24/04/2025
|
$24.05
|
$24.05
|
$23.83
|
$23.90
|
5,151
|
|
23/04/2025
|
$23.92
|
$23.85
|
$23.74
|
$23.85
|
0
|
|
22/04/2025
|
$23.92
|
$23.92
|
$23.66
|
$23.67
|
1,100
|
|
21/04/2025
|
$23.63
|
$23.86
|
$23.72
|
$23.72
|
0
|
|
18/04/2025
|
$23.63
|
$23.86
|
$23.72
|
$23.72
|
0
|
|
17/04/2025
|
$23.63
|
$23.86
|
$23.72
|
$23.72
|
0
|
|
16/04/2025
|
$23.63
|
$23.78
|
$23.70
|
$23.77
|
0
|
|
15/04/2025
|
$23.63
|
$23.89
|
$23.25
|
$23.68
|
0
|
|
14/04/2025
|
$23.63
|
$23.76
|
$23.13
|
$23.49
|
0
|
|
11/04/2025
|
$23.63
|
$23.63
|
$22.71
|
$23.26
|
0
|
|
10/04/2025
|
$23.63
|
$23.63
|
$22.63
|
$23.11
|
0
|
|
09/04/2025
|
$23.63
|
$22.97
|
$22.43
|
$22.63
|
0
|
|
08/04/2025
|
$23.63
|
$22.90
|
$22.58
|
$22.58
|
1
|
|
07/04/2025
|
$23.63
|
$22.44
|
$22.28
|
$22.28
|
2
|
|
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
|