Market data

Select a section

XTrackers ETC Public Limited Company Xtrackers IE Physical Silver ETC

(XSLR)
Sector: n/a
$46.88
$-0.49 -1.03
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 $42.36 $42.63 $42.30 $42.35 0
23/12/2024 $42.36 $42.42 $42.36 $42.42 18,293
20/12/2024 $41.73 $42.20 $41.73 $42.19 1,650
19/12/2024 $43.38 $42.64 $41.22 $41.44 0
18/12/2024 $43.38 $43.38 $43.31 $43.31 800
17/12/2024 $43.31 $43.66 $43.31 $43.65 843
16/12/2024 $43.98 $43.98 $43.79 $43.78 800
13/12/2024 $44.35 $44.35 $43.69 $43.69 6,475
12/12/2024 $46.28 $46.28 $44.53 $44.53 21,649
11/12/2024 $45.51 $46.12 $45.42 $46.12 35,011
10/12/2024 $45.96 $45.96 $45.52 $45.65 225
09/12/2024 $45.03 $46.09 $44.37 $46.05 1,250
06/12/2024 $44.85 $44.85 $44.82 $44.82 7,097
05/12/2024 $44.90 $44.92 $44.76 $44.76 8,220
04/12/2024 $44.44 $45.17 $43.76 $45.08 0
03/12/2024 $44.44 $44.45 $44.32 $44.44 5,376
02/12/2024 $43.25 $43.68 $43.25 $43.67 455
29/11/2024 $43.16 $44.19 $43.96 $44.06 1
28/11/2024 $43.16 $43.45 $43.16 $43.45 267
27/11/2024 $43.52 $43.52 $43.25 $43.25 7,556
26/11/2024 $43.61 $43.72 $43.38 $43.68 1,271
25/11/2024 $44.20 $44.20 $43.23 $43.27 6,895
22/11/2024 $44.79 $45.01 $44.71 $44.26 90
21/11/2024 $44.60 $44.60 $44.26 $44.26 1,515
20/11/2024 $44.87 $44.93 $44.07 $44.64 0
19/11/2024 $44.87 $45.12 $44.57 $44.67 11,166
18/11/2024 $44.18 $44.72 $44.18 $44.72 1,602
15/11/2024 $43.60 $43.99 $43.60 $43.74 13,100
14/11/2024 $42.92 $43.75 $42.92 $43.74 500
13/11/2024 $45.63 $44.73 $43.81 $43.97 0
12/11/2024 $45.63 $44.18 $43.24 $43.97 0
11/11/2024 $45.63 $44.75 $43.75 $43.74 1
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

Market data

Select a section