XTrackers ETC Public Limited Company Xtrackers IE Physical Platinum ETC
(XPPT)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$24.29
|
$24.38
|
$24.29
|
$24.32
|
5,634
|
|
18/09/2024
|
$24.47
|
$24.43
|
$23.75
|
$23.96
|
0
|
|
17/09/2024
|
$24.47
|
$24.53
|
$23.93
|
$24.11
|
0
|
|
16/09/2024
|
$24.47
|
$24.47
|
$24.20
|
$24.20
|
11,440
|
|
13/09/2024
|
$22.98
|
$24.70
|
$24.29
|
$23.92
|
1
|
|
12/09/2024
|
$22.98
|
$23.99
|
$23.31
|
$23.49
|
0
|
|
11/09/2024
|
$22.98
|
$23.65
|
$22.98
|
$23.27
|
480
|
|
10/09/2024
|
$22.99
|
$23.28
|
$23.23
|
$23.27
|
9
|
|
09/09/2024
|
$22.99
|
$23.07
|
$22.89
|
$23.07
|
1
|
|
06/09/2024
|
$22.99
|
$23.23
|
$22.54
|
$22.76
|
0
|
|
05/09/2024
|
$22.99
|
$22.99
|
$22.83
|
$22.83
|
6,182
|
|
04/09/2024
|
$22.85
|
$22.53
|
$22.10
|
$22.39
|
0
|
|
03/09/2024
|
$22.85
|
$22.85
|
$22.16
|
$22.29
|
0
|
|
02/09/2024
|
$22.85
|
$22.89
|
$22.85
|
$22.88
|
480
|
|
30/08/2024
|
$23.28
|
$23.45
|
$22.82
|
$22.88
|
0
|
|
29/08/2024
|
$23.28
|
$23.22
|
$23.09
|
$23.22
|
0
|
|
28/08/2024
|
$23.28
|
$23.70
|
$22.96
|
$23.03
|
7,572
|
|
27/08/2024
|
$23.64
|
$23.64
|
$23.54
|
$23.57
|
482
|
|
26/08/2024
|
$23.34
|
$23.34
|
$23.16
|
$23.16
|
5,380
|
|
23/08/2024
|
$23.34
|
$23.34
|
$23.16
|
$23.16
|
5,380
|
|
22/08/2024
|
$23.34
|
$23.34
|
$23.16
|
$23.16
|
5,380
|
|
21/08/2024
|
$23.84
|
$23.91
|
$23.84
|
$23.91
|
1,076
|
|
20/08/2024
|
$23.72
|
$23.86
|
$23.03
|
$23.38
|
0
|
|
19/08/2024
|
$23.72
|
$23.71
|
$23.19
|
$23.61
|
0
|
|
16/08/2024
|
$23.72
|
$23.73
|
$23.20
|
$23.34
|
0
|
|
15/08/2024
|
$23.72
|
$23.72
|
$23.67
|
$23.67
|
480
|
|
14/08/2024
|
$22.83
|
$23.00
|
$22.89
|
$22.89
|
0
|
|
13/08/2024
|
$22.83
|
$23.26
|
$22.83
|
$23.02
|
0
|
|
12/08/2024
|
$22.83
|
$23.45
|
$22.72
|
$23.22
|
0
|
|
09/08/2024
|
$22.83
|
$23.04
|
$22.77
|
$22.77
|
482
|
|
08/08/2024
|
$22.57
|
$23.03
|
$22.72
|
$23.03
|
16
|
|
07/08/2024
|
$22.57
|
$22.87
|
$22.66
|
$22.87
|
2
|
|
06/08/2024
|
$22.57
|
$22.57
|
$22.52
|
$22.53
|
2,086
|
|
05/08/2024
|
$22.53
|
$22.97
|
$22.52
|
$22.67
|
8,347
|
|
02/08/2024
|
$23.49
|
$24.11
|
$23.36
|
$23.56
|
0
|
|
01/08/2024
|
$23.49
|
$24.17
|
$23.61
|
$23.75
|
0
|
|
31/07/2024
|
$23.49
|
$24.16
|
$23.56
|
$24.05
|
0
|
|
30/07/2024
|
$23.49
|
$23.61
|
$23.43
|
$23.56
|
1,923
|
|
29/07/2024
|
$23.50
|
$23.50
|
$23.43
|
$23.42
|
1,523
|
|
26/07/2024
|
$23.01
|
$23.04
|
$22.97
|
$23.02
|
3,526
|
|
25/07/2024
|
$23.13
|
$23.13
|
$23.02
|
$23.02
|
480
|
|
24/07/2024
|
$23.64
|
$23.74
|
$23.63
|
$23.69
|
5,109
|
|
23/07/2024
|
$23.29
|
$23.32
|
$23.26
|
$23.25
|
1,043
|
|
22/07/2024
|
$23.79
|
$23.20
|
$23.20
|
$23.20
|
1
|
|
19/07/2024
|
$23.79
|
$23.84
|
$23.58
|
$23.74
|
1,471
|
|
18/07/2024
|
$24.89
|
$25.01
|
$24.14
|
$24.18
|
0
|
|
17/07/2024
|
$24.89
|
$25.16
|
$24.54
|
$24.54
|
1,443
|
|
16/07/2024
|
$24.43
|
$24.58
|
$24.06
|
$24.58
|
5,760
|
|
15/07/2024
|
$24.65
|
$24.96
|
$24.59
|
$24.78
|
10,208
|
|
12/07/2024
|
$24.49
|
$24.55
|
$24.31
|
$24.55
|
7,410
|
|
11/07/2024
|
$24.35
|
$24.82
|
$24.33
|
$24.77
|
1,440
|
|
10/07/2024
|
$24.48
|
$24.62
|
$24.34
|
$24.49
|
1,472
|
|
09/07/2024
|
$24.77
|
$24.77
|
$24.20
|
$24.20
|
960
|
|
08/07/2024
|
$24.86
|
$25.27
|
$24.65
|
$24.65
|
4,440
|
|
05/07/2024
|
$25.11
|
$25.44
|
$25.11
|
$25.44
|
4,890
|
|
04/07/2024
|
$24.75
|
$24.90
|
$24.75
|
$24.75
|
1,444
|
|
03/07/2024
|
$24.71
|
$24.88
|
$24.63
|
$24.63
|
2,401
|
|
02/07/2024
|
$24.60
|
$24.65
|
$24.16
|
$24.65
|
3
|
|
01/07/2024
|
$24.60
|
$24.60
|
$23.97
|
$23.97
|
5,400
|
|
28/06/2024
|
$25.00
|
$25.00
|
$24.74
|
$24.74
|
960
|
|
27/06/2024
|
$24.76
|
$24.76
|
$24.42
|
$24.42
|
1,440
|
|
26/06/2024
|
$24.67
|
$24.76
|
$24.51
|
$24.75
|
17,613
|
|
25/06/2024
|
$24.33
|
$24.95
|
$24.19
|
$24.32
|
0
|
|
24/06/2024
|
$24.33
|
$24.89
|
$24.21
|
$24.69
|
0
|
|
21/06/2024
|
$24.33
|
$24.73
|
$23.85
|
$24.43
|
0
|
|
20/06/2024
|
$24.33
|
$24.37
|
$24.15
|
$24.15
|
1,889
|
|
19/06/2024
|
$23.42
|
$24.45
|
$23.88
|
$24.23
|
0
|
|
18/06/2024
|
$23.42
|
$24.20
|
$23.60
|
$23.88
|
0
|
|
17/06/2024
|
$23.42
|
$24.00
|
$23.24
|
$23.73
|
0
|
|
14/06/2024
|
$23.42
|
$23.46
|
$23.42
|
$23.46
|
480
|
|
13/06/2024
|
$23.39
|
$23.41
|
$23.36
|
$23.36
|
960
|
|
12/06/2024
|
$23.43
|
$24.03
|
$23.40
|
$23.84
|
2,818
|
|
11/06/2024
|
$24.20
|
$24.06
|
$23.28
|
$23.48
|
0
|
|
10/06/2024
|
$24.20
|
$24.19
|
$23.67
|
$24.06
|
0
|
|
07/06/2024
|
$24.20
|
$24.20
|
$23.77
|
$23.77
|
4,645
|
|
06/06/2024
|
$24.96
|
$24.85
|
$24.29
|
$24.67
|
0
|
|
05/06/2024
|
$24.96
|
$24.66
|
$24.12
|
$24.48
|
0
|
|
04/06/2024
|
$24.96
|
$24.96
|
$24.64
|
$24.64
|
1,409
|
|
03/06/2024
|
$25.49
|
$25.54
|
$25.03
|
$25.03
|
2,338
|
|
31/05/2024
|
$26.14
|
$25.90
|
$24.69
|
$25.26
|
0
|
|
30/05/2024
|
$26.14
|
$25.81
|
$25.08
|
$25.50
|
0
|
|
29/05/2024
|
$26.14
|
$26.39
|
$25.52
|
$25.63
|
0
|
|
28/05/2024
|
$26.14
|
$26.25
|
$25.34
|
$26.19
|
0
|
|
27/05/2024
|
$26.14
|
$25.34
|
$25.23
|
$25.33
|
1
|
|
24/05/2024
|
$26.14
|
$25.34
|
$25.23
|
$25.33
|
1
|
|
23/05/2024
|
$26.14
|
$25.81
|
$25.10
|
$25.36
|
0
|
|
22/05/2024
|
$26.14
|
$26.16
|
$25.55
|
$25.81
|
0
|
|
21/05/2024
|
$26.14
|
$26.15
|
$26.14
|
$26.15
|
929
|
|
20/05/2024
|
$26.68
|
$26.74
|
$25.96
|
$26.03
|
12,571
|
|
17/05/2024
|
$25.84
|
$26.61
|
$25.92
|
$26.55
|
0
|
|
16/05/2024
|
$25.84
|
$26.63
|
$25.84
|
$25.93
|
0
|
|
15/05/2024
|
$25.84
|
$26.02
|
$25.69
|
$26.01
|
3,240
|
|
14/05/2024
|
$24.81
|
$25.45
|
$24.81
|
$25.44
|
2,640
|
|
13/05/2024
|
$24.63
|
$24.66
|
$24.63
|
$24.66
|
1,080
|
|
10/05/2024
|
$23.53
|
$24.64
|
$24.19
|
$24.46
|
0
|
|
09/05/2024
|
$23.53
|
$24.34
|
$23.90
|
$24.15
|
0
|
|
08/05/2024
|
$23.53
|
$24.32
|
$23.70
|
$23.99
|
0
|
|
07/05/2024
|
$23.53
|
$24.12
|
$23.53
|
$24.11
|
70
|
|
06/05/2024
|
$23.59
|
$23.59
|
$23.44
|
$23.44
|
480
|
|
03/05/2024
|
$23.59
|
$23.59
|
$23.44
|
$23.44
|
480
|
|
02/05/2024
|
$23.18
|
$23.82
|
$23.17
|
$23.50
|
0
|
|
01/05/2024
|
$23.18
|
$23.76
|
$22.88
|
$23.59
|
0
|
|
30/04/2024
|
$23.18
|
$23.18
|
$23.05
|
$23.05
|
480
|
|
29/04/2024
|
$22.42
|
$23.41
|
$22.46
|
$23.39
|
0
|
|
26/04/2024
|
$22.42
|
$22.88
|
$22.41
|
$22.52
|
0
|
|
25/04/2024
|
$22.42
|
$22.57
|
$22.42
|
$22.57
|
480
|
|
24/04/2024
|
$22.47
|
$22.71
|
$22.24
|
$22.31
|
0
|
|
23/04/2024
|
$22.47
|
$22.53
|
$22.44
|
$22.52
|
1,920
|
|
22/04/2024
|
$23.16
|
$23.07
|
$22.54
|
$22.67
|
0
|
|
19/04/2024
|
$23.16
|
$23.16
|
$23.00
|
$23.00
|
960
|
|
18/04/2024
|
$23.51
|
$23.45
|
$22.89
|
$23.40
|
0
|
|
17/04/2024
|
$23.51
|
$23.51
|
$23.40
|
$23.40
|
960
|
|
16/04/2024
|
$24.61
|
$24.06
|
$23.50
|
$23.80
|
0
|
|
15/04/2024
|
$24.61
|
$24.54
|
$23.48
|
$23.77
|
0
|
|
12/04/2024
|
$24.61
|
$24.61
|
$24.54
|
$24.54
|
480
|
|
11/04/2024
|
$24.18
|
$24.15
|
$23.65
|
$23.92
|
0
|
|
10/04/2024
|
$24.18
|
$24.18
|
$23.67
|
$23.67
|
480
|
|
09/04/2024
|
$24.25
|
$24.31
|
$23.89
|
$23.89
|
1,560
|
|
08/04/2024
|
$23.20
|
$23.87
|
$23.20
|
$23.87
|
480
|
|
05/04/2024
|
$22.82
|
$22.86
|
$22.81
|
$22.86
|
4,802
|
|
04/04/2024
|
$23.20
|
$23.30
|
$23.16
|
$23.30
|
102,959
|
|
03/04/2024
|
$22.14
|
$23.18
|
$22.52
|
$23.08
|
0
|
|
02/04/2024
|
$22.14
|
$22.98
|
$22.30
|
$22.74
|
0
|
|
01/04/2024
|
$22.14
|
$22.47
|
$21.94
|
$22.43
|
0
|
|
29/03/2024
|
$22.14
|
$22.47
|
$21.94
|
$22.43
|
0
|
|
28/03/2024
|
$22.14
|
$22.47
|
$21.94
|
$22.43
|
0
|
|
27/03/2024
|
$22.14
|
$22.14
|
$21.95
|
$22.07
|
11,733
|
|
26/03/2024
|
$22.34
|
$22.37
|
$22.27
|
$22.37
|
3,360
|
|
25/03/2024
|
$22.54
|
$22.50
|
$22.03
|
$22.37
|
0
|
|
22/03/2024
|
$22.54
|
$22.55
|
$22.02
|
$22.07
|
0
|
|
21/03/2024
|
$22.54
|
$22.54
|
$22.44
|
$22.44
|
4,357
|
|
20/03/2024
|
$22.24
|
$22.23
|
$21.85
|
$22.12
|
0
|