Market data

Select a section

XTrackers ETC Public Limited Company Xtrackers IE Physical Silver ETC

(XSLR)
Sector: n/a
$51.56
$0.41 0.80
Last updated: 16:41:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $51.00 $51.62 $51.00 $51.15 200
23/06/2025 $51.87 $52.07 $51.69 $52.07 108
20/06/2025 $51.68 $51.83 $51.23 $51.51 102
19/06/2025 $52.13 $52.22 $52.07 $52.06 6
18/06/2025 $52.58 $53.41 $52.58 $52.95 419
17/06/2025 $52.26 $53.24 $52.26 $53.24 511
16/06/2025 $52.33 $52.38 $52.19 $52.19 200
13/06/2025 $51.00 $51.95 $51.81 $51.95 0
12/06/2025 $51.00 $52.01 $51.00 $52.01 202
11/06/2025 $51.80 $52.33 $52.03 $52.03 0
10/06/2025 $51.80 $52.39 $52.25 $52.28 19
09/06/2025 $51.80 $52.58 $52.05 $52.58 1
06/06/2025 $51.80 $51.93 $51.50 $51.60 83
05/06/2025 $49.46 $51.51 $49.46 $51.18 2,154
04/06/2025 $49.37 $49.46 $49.33 $49.33 222
03/06/2025 $49.30 $49.44 $48.93 $49.44 426
02/06/2025 $47.49 $49.35 $47.68 $49.35 15
30/05/2025 $47.49 $47.52 $46.94 $47.28 286
29/05/2025 $47.19 $47.66 $47.49 $47.66 1
28/05/2025 $47.19 $47.94 $47.27 $47.33 0
27/05/2025 $47.19 $47.55 $47.19 $47.40 81
26/05/2025 $47.54 $47.90 $47.16 $47.76 0
23/05/2025 $47.54 $47.90 $47.16 $47.76 0
22/05/2025 $47.54 $48.00 $47.31 $47.31 1
21/05/2025 $47.54 $48.00 $47.54 $47.97 7,947
20/05/2025 $46.36 $47.11 $46.44 $47.10 0
19/05/2025 $46.36 $46.64 $46.36 $46.43 788
16/05/2025 $46.15 $46.68 $45.68 $45.94 0
15/05/2025 $46.15 $46.53 $45.82 $46.53 0
14/05/2025 $46.15 $46.91 $46.15 $46.26 4,662
13/05/2025 $46.76 $47.80 $45.42 $47.19 0
12/05/2025 $46.76 $47.21 $46.24 $46.78 0
09/05/2025 $46.76 $46.85 $46.77 $46.85 5
08/05/2025 $46.76 $46.81 $46.50 $46.81 1
07/05/2025 $46.76 $47.62 $46.65 $46.72 0
06/05/2025 $46.76 $47.59 $47.38 $47.59 0
05/05/2025 $46.76 $46.26 $45.99 $45.99 0
02/05/2025 $46.76 $46.26 $45.99 $45.99 0
01/05/2025 $46.76 $46.47 $46.07 $46.37 0
30/04/2025 $46.76 $46.96 $46.76 $46.96 300
29/04/2025 $47.53 $47.51 $47.47 $47.49 10
28/04/2025 $47.53 $47.57 $46.78 $47.47 0
25/04/2025 $47.53 $47.53 $47.22 $47.22 300
24/04/2025 $47.10 $47.97 $47.83 $47.83 0
23/04/2025 $47.10 $47.94 $47.07 $47.94 122
22/04/2025 $46.88 $47.05 $46.85 $47.05 2,335
21/04/2025 $47.24 $46.61 $46.17 $46.17 6
18/04/2025 $47.24 $46.61 $46.17 $46.17 6
17/04/2025 $47.24 $46.61 $46.17 $46.17 6
16/04/2025 $47.24 $47.24 $47.10 $47.10 530
15/04/2025 $46.44 $46.44 $46.24 $46.24 16
14/04/2025 $46.39 $46.39 $46.05 $46.05 1,739
11/04/2025 $44.82 $46.05 $44.98 $46.04 0
10/04/2025 $44.82 $44.87 $44.63 $44.63 2,207
09/04/2025 $43.33 $43.58 $43.33 $43.56 2,877
08/04/2025 $45.06 $43.56 $43.23 $43.23 0
07/04/2025 $45.06 $43.91 $42.49 $42.77 0
04/04/2025 $45.06 $45.08 $42.80 $42.79 3,220
03/04/2025 $47.49 $47.67 $45.83 $45.83 1,130
02/04/2025 $48.67 $48.85 $48.24 $48.69 0
01/04/2025 $48.67 $48.90 $48.47 $48.47 1,246
31/03/2025 $49.08 $49.24 $48.66 $48.65 7,142
28/03/2025 $48.74 $49.40 $48.74 $48.84 641
27/03/2025 $48.38 $49.25 $48.32 $49.24 1,662
26/03/2025 $47.89 $48.66 $48.05 $48.33 0
25/03/2025 $47.89 $48.26 $47.89 $48.26 1
24/03/2025 $47.85 $48.05 $47.35 $47.35 2
21/03/2025 $47.85 $47.88 $46.84 $47.33 0
20/03/2025 $47.85 $48.33 $47.85 $47.88 301
19/03/2025 $48.31 $48.50 $48.13 $48.21 128
18/03/2025 $48.03 $49.18 $48.36 $48.92 0
17/03/2025 $48.03 $48.36 $48.03 $48.36 300
14/03/2025 $48.58 $48.58 $48.13 $48.28 62
13/03/2025 $47.34 $48.60 $47.29 $48.58 26,221
12/03/2025 $47.64 $47.66 $47.20 $47.65 3,799
11/03/2025 $46.37 $47.00 $46.85 $46.99 0
10/03/2025 $46.37 $46.37 $46.16 $46.16 325
07/03/2025 $46.63 $46.86 $46.18 $46.27 796
06/03/2025 $46.31 $46.96 $46.62 $46.96 0
05/03/2025 $46.31 $46.73 $46.31 $46.72 60
04/03/2025 $45.62 $45.62 $45.37 $45.37 1,652
03/03/2025 $44.67 $45.49 $44.69 $45.49 0
28/02/2025 $44.67 $44.69 $44.42 $44.49 17,128
27/02/2025 $44.89 $45.54 $44.89 $44.99 688
26/02/2025 $45.58 $45.83 $44.97 $45.71 0
25/02/2025 $45.58 $46.10 $44.97 $44.97 1,383
24/02/2025 $46.62 $46.69 $46.30 $46.30 1,184
21/02/2025 $47.29 $47.29 $46.88 $46.88 700
20/02/2025 $47.33 $47.49 $47.30 $47.37 1
19/02/2025 $47.33 $47.33 $46.82 $46.82 913
18/02/2025 $46.54 $47.11 $46.54 $47.10 1,443
17/02/2025 $47.07 $46.62 $46.01 $46.34 0
14/02/2025 $47.07 $47.07 $46.50 $46.50 1,073
13/02/2025 $45.99 $46.22 $45.99 $46.22 300
12/02/2025 $45.28 $46.21 $44.96 $46.12 0
11/02/2025 $45.28 $45.84 $45.16 $45.80 320
10/02/2025 $46.27 $46.28 $45.99 $45.99 6,115
07/02/2025 $46.03 $46.81 $46.03 $46.21 3,299
06/02/2025 $45.64 $46.21 $45.64 $46.54 300
05/02/2025 $46.34 $46.55 $46.14 $46.54 2,306
04/02/2025 $44.62 $46.30 $45.31 $45.35 90
03/02/2025 $44.62 $45.39 $44.43 $45.35 14,119
31/01/2025 $45.43 $45.48 $45.13 $45.13 2,854
30/01/2025 $45.17 $45.35 $44.70 $45.31 11,375
29/01/2025 $43.65 $44.22 $43.65 $44.22 100
28/01/2025 $42.92 $43.45 $42.92 $43.45 116
27/01/2025 $43.71 $43.76 $43.35 $43.35 440
24/01/2025 $44.53 $44.53 $44.00 $44.10 3,843
23/01/2025 $43.45 $44.08 $42.89 $43.49 0
22/01/2025 $43.45 $44.42 $43.75 $44.06 0
21/01/2025 $43.45 $44.04 $43.89 $44.04 0
20/01/2025 $43.45 $43.78 $43.45 $43.78 400
17/01/2025 $43.40 $43.60 $43.40 $43.60 77
16/01/2025 $44.15 $44.23 $44.15 $43.60 92
15/01/2025 $42.51 $43.75 $42.78 $43.60 0
14/01/2025 $42.51 $43.01 $42.99 $42.99 0
13/01/2025 $42.51 $42.58 $42.51 $42.58 300
10/01/2025 $42.99 $43.82 $42.99 $43.63 12,991
09/01/2025 $43.67 $43.74 $43.34 $43.34 8,239
08/01/2025 $43.49 $43.50 $43.25 $43.25 1,425
07/01/2025 $43.40 $43.40 $43.08 $43.19 900
06/01/2025 $43.01 $43.27 $42.94 $43.24 2,749
03/01/2025 $42.67 $42.68 $42.67 $42.68 200
02/01/2025 $41.53 $42.44 $41.46 $42.33 0
01/01/2025 $41.53 $41.53 $41.46 $41.46 371
31/12/2024 $41.53 $41.53 $41.46 $41.46 371
30/12/2024 $41.47 $41.47 $41.37 $41.37 753
27/12/2024 $42.36 $42.96 $42.08 $42.31 0
26/12/2024 $42.36 $42.63 $42.30 $42.35 0
25/12/2024 $42.36 $42.63 $42.30 $42.35 0

Market data

Select a section