Market data

Select a section

XTrackers ETC Public Limited Company Xtrackers IE Physical Silver ETC

(XSLR)
Sector: n/a
$45.03
$-0.38 -0.84
Last updated: 16:38:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $45.63 $45.63 $44.97 $45.03 4,132
07/11/2024 $44.85 $45.42 $44.79 $45.42 5,600
06/11/2024 $46.00 $46.00 $44.74 $44.74 10,765
05/11/2024 $46.86 $47.16 $46.82 $46.88 9,252
04/11/2024 $46.88 $46.92 $46.24 $46.65 58
01/11/2024 $47.60 $47.54 $46.61 $46.78 0
31/10/2024 $47.60 $47.60 $46.90 $46.90 250
30/10/2024 $49.11 $49.12 $48.37 $49.21 12,312
29/10/2024 $48.62 $49.27 $48.62 $49.21 1,667
28/10/2024 $48.53 $48.58 $48.12 $48.58 1,800
25/10/2024 $47.69 $48.80 $47.55 $48.80 7,502
24/10/2024 $49.14 $49.14 $48.30 $48.19 9,903
23/10/2024 $49.38 $49.38 $48.19 $48.19 4,432
22/10/2024 $49.27 $49.75 $49.26 $49.75 6,049
21/10/2024 $48.68 $49.02 $48.28 $48.28 5,483
18/10/2024 $45.95 $46.79 $45.95 $46.78 2,112
17/10/2024 $45.33 $45.74 $45.33 $45.56 105
16/10/2024 $45.67 $45.79 $45.66 $45.65 6,250
15/10/2024 $45.20 $45.49 $44.35 $45.26 0
14/10/2024 $45.20 $45.20 $44.57 $44.56 41
11/10/2024 $45.13 $45.33 $45.13 $45.33 250
10/10/2024 $44.40 $44.42 $44.32 $44.32 744
09/10/2024 $43.93 $44.03 $43.91 $43.42 500
08/10/2024 $45.07 $45.07 $43.43 $43.42 1,264
07/10/2024 $45.45 $45.47 $45.45 $45.47 2,023
04/10/2024 $45.78 $46.53 $45.62 $46.53 550
03/10/2024 $45.47 $45.77 $45.47 $45.76 300
02/10/2024 $46.28 $46.28 $45.45 $45.44 984
01/10/2024 $45.31 $45.36 $45.31 $45.36 1,508
30/09/2024 $44.92 $44.92 $44.66 $44.66 50
27/09/2024 $45.62 $46.20 $45.54 $45.62 800
26/09/2024 $46.04 $46.59 $45.72 $46.24 6,895
25/09/2024 $45.81 $45.81 $45.53 $45.78 250
24/09/2024 $44.82 $45.51 $44.02 $45.45 0
23/09/2024 $44.82 $44.63 $43.58 $44.33 0
20/09/2024 $44.82 $44.82 $44.50 $44.49 650
19/09/2024 $44.50 $44.74 $44.37 $43.72 5,333
18/09/2024 $43.90 $43.90 $43.72 $43.72 1,594
17/09/2024 $44.36 $44.52 $43.88 $44.10 0
16/09/2024 $44.36 $44.41 $44.14 $44.13 2,932
13/09/2024 $43.97 $44.00 $43.97 $42.57 335
12/09/2024 $41.80 $42.57 $41.31 $40.88 2,513
11/09/2024 $41.19 $41.19 $40.89 $40.70 300
10/09/2024 $40.63 $41.01 $40.25 $40.70 0
09/09/2024 $40.63 $40.63 $40.33 $40.33 300
06/09/2024 $41.38 $41.55 $41.05 $41.05 10,258
05/09/2024 $40.92 $41.90 $40.37 $41.37 0
04/09/2024 $40.92 $40.50 $40.41 $40.50 0
03/09/2024 $40.92 $40.88 $40.10 $40.10 2
02/09/2024 $40.92 $40.92 $40.92 $40.92 381
30/08/2024 $42.44 $42.44 $41.50 $41.50 1,804
29/08/2024 $42.04 $42.63 $41.92 $42.35 0
28/08/2024 $42.04 $42.15 $42.04 $42.15 120
27/08/2024 $42.36 $43.32 $42.64 $43.06 0
26/08/2024 $42.36 $42.36 $41.65 $41.65 589
23/08/2024 $42.36 $42.36 $41.65 $41.65 589
22/08/2024 $42.36 $42.36 $41.65 $41.65 589
21/08/2024 $41.74 $42.64 $41.84 $42.44 0
20/08/2024 $41.74 $43.10 $42.09 $42.35 0
19/08/2024 $41.74 $42.25 $41.49 $42.25 251
16/08/2024 $40.09 $40.91 $40.27 $40.71 0
15/08/2024 $40.09 $41.12 $39.50 $40.78 0
14/08/2024 $40.09 $40.09 $39.50 $39.49 27
13/08/2024 $39.62 $40.08 $39.41 $39.66 0
12/08/2024 $39.62 $39.95 $39.62 $39.95 300
09/08/2024 $38.86 $39.73 $39.14 $39.38 0
08/08/2024 $38.86 $39.65 $38.35 $39.31 0
07/08/2024 $38.86 $38.78 $38.69 $38.78 0
06/08/2024 $39.26 $39.26 $38.25 $38.86 0
05/08/2024 $39.26 $39.26 $38.92 $39.19 1,085
02/08/2024 $41.56 $41.52 $40.49 $40.49 1
01/08/2024 $41.56 $42.09 $41.03 $41.03 24
31/07/2024 $41.18 $41.48 $41.17 $41.24 400
30/07/2024 $39.99 $40.18 $39.99 $40.17 12
29/07/2024 $39.61 $40.42 $39.44 $39.44 0
26/07/2024 $39.61 $39.90 $39.61 $40.08 406
25/07/2024 $42.16 $40.41 $39.31 $40.08 0
24/07/2024 $42.16 $42.20 $42.02 $42.20 900
23/07/2024 $41.94 $41.96 $41.12 $41.75 0
22/07/2024 $41.94 $41.66 $41.57 $41.57 0
19/07/2024 $41.94 $42.27 $41.94 $41.97 9
18/07/2024 $43.62 $43.62 $43.28 $43.28 820
17/07/2024 $44.44 $44.97 $43.34 $43.51 0
16/07/2024 $44.44 $44.97 $44.44 $44.97 168
15/07/2024 $45.00 $44.65 $43.75 $44.50 0
12/07/2024 $45.00 $45.40 $43.57 $44.40 0
11/07/2024 $45.00 $45.40 $44.99 $45.40 1,092
10/07/2024 $43.67 $44.76 $43.92 $44.44 0
09/07/2024 $43.67 $44.57 $43.92 $43.92 0
08/07/2024 $43.67 $44.75 $44.56 $44.56 1
05/07/2024 $43.67 $44.77 $43.41 $44.76 0
04/07/2024 $43.67 $43.65 $43.58 $43.65 0
03/07/2024 $43.67 $43.89 $42.92 $43.89 301
02/07/2024 $41.94 $42.55 $42.55 $42.54 0
01/07/2024 $41.94 $42.02 $41.94 $42.02 10
28/06/2024 $42.17 $42.49 $41.94 $42.02 45
27/06/2024 $41.51 $41.97 $41.07 $41.65 181
26/06/2024 $41.42 $41.52 $41.13 $41.51 30
25/06/2024 $42.46 $42.46 $41.71 $41.71 40
24/06/2024 $42.52 $42.57 $41.92 $42.53 40
21/06/2024 $43.70 $43.73 $42.45 $42.60 500
20/06/2024 $43.50 $44.09 $43.16 $43.82 171
19/06/2024 $42.47 $42.56 $42.26 $42.52 90
18/06/2024 $41.90 $42.26 $41.55 $42.09 158
17/06/2024 $43.01 $42.19 $41.90 $42.19 0
14/06/2024 $43.01 $41.81 $41.41 $41.81 1
13/06/2024 $43.01 $42.10 $41.64 $41.64 0
12/06/2024 $43.01 $43.21 $42.19 $43.21 95
11/06/2024 $42.11 $42.16 $41.82 $41.81 528
10/06/2024 $44.66 $42.64 $42.54 $42.54 0
07/06/2024 $44.66 $44.66 $42.16 $42.16 1,120
06/06/2024 $43.54 $44.71 $43.42 $44.71 59
05/06/2024 $42.58 $42.84 $42.48 $42.83 610
04/06/2024 $43.67 $43.67 $42.28 $42.54 641
03/06/2024 $43.62 $43.81 $43.49 $43.81 20
31/05/2024 $44.82 $45.25 $43.77 $43.81 185
30/05/2024 $45.22 $45.50 $44.78 $45.06 100
29/05/2024 $46.06 $46.15 $45.44 $46.03 520
28/05/2024 $45.24 $46.07 $45.15 $45.81 533
27/05/2024 $43.90 $44.02 $43.68 $43.68 40
24/05/2024 $43.90 $44.02 $43.68 $43.68 40
23/05/2024 $43.58 $44.23 $43.45 $43.53 581
22/05/2024 $45.17 $45.46 $44.74 $45.03 60
21/05/2024 $45.28 $46.17 $45.28 $46.17 988
20/05/2024 $45.63 $45.94 $44.60 $45.88 487
17/05/2024 $42.66 $44.17 $42.66 $43.97 1,580
16/05/2024 $42.65 $42.65 $42.30 $42.54 191
15/05/2024 $41.20 $42.26 $41.10 $42.22 1,739
14/05/2024 $40.71 $40.96 $40.61 $40.94 370
13/05/2024 $40.47 $40.66 $40.34 $40.34 70
10/05/2024 $41.28 $41.28 $40.31 $40.57 1,111

Market data

Select a section