Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers Ie Physical Silver Etc (XSLR)
Xtrackers Ie Physical Silver Etc (XSLR) Historical

XSLR Xtrackers Ie Physical Silver Etc

40.80

0.925 (2.32%)

Dec 23 2024 - Closed

Delayed by 15 minutes

XSLR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 23 2024	40.80	0.92	2.32%	41.00	41.06	40.80	756
Dec 20 2024	39.875	-0.43	-1.07%	40.05	40.05	39.81	554
Dec 19 2024	40.305	-1.06	-2.55%	40.875	40.875	40.17	552
Dec 18 2024	41.36	-0.10	-0.24%	41.615	41.615	41.36	378
Dec 17 2024	41.46	-0.36	-0.85%	41.365	41.46	41.365	1,141
Dec 16 2024	41.815	0.11	0.28%	41.815	41.815	41.815	250
Dec 13 2024	41.70	-0.79	-1.86%	42.415	42.415	41.70	127
Dec 12 2024	42.49	-1.37	-3.12%	44.21	44.21	42.49	523
Dec 11 2024	43.86	0.20	0.46%	43.33	43.86	43.33	1,065
Dec 10 2024	43.66	0.08	0.20%	43.095	43.66	43.095	1,378
Dec 09 2024	43.575	1.17	2.75%	42.63	43.745	42.43	1,730
Dec 06 2024	42.41	-0.21	-0.48%	42.355	42.41	42.00	2,714
Dec 05 2024	42.615	0.00	0.00%	42.615	42.615	42.615	0
Dec 04 2024	42.615	0.57	1.34%	41.985	42.615	41.805	740
Dec 03 2024	42.05	1.10	2.69%	42.13	42.27	42.05	387
Dec 02 2024	40.95	0.00	0.00%	40.95	40.95	40.95	0
Nov 29 2024	40.95	0.00	0.00%	40.95	40.95	40.95	0
Nov 28 2024	40.95	-0.05	-0.11%	40.695	40.99	40.695	1,303
Nov 27 2024	40.995	-0.36	-0.86%	40.96	40.995	40.96	897
Nov 26 2024	41.35	0.09	0.21%	41.38	41.38	41.35	170
Nov 25 2024	41.265	-1.74	-4.03%	42.225	42.225	41.265	2,419
Nov 22 2024	43.00	0.70	1.67%	42.935	43.175	42.935	1,045
Nov 21 2024	42.295	-0.08	-0.18%	42.35	42.35	42.295	192
Nov 20 2024	42.37	0.10	0.25%	41.97	42.37	41.97	1,315
Nov 19 2024	42.265	0.41	0.97%	42.76	42.81	42.265	2,299
Nov 18 2024	41.86	0.49	1.18%	41.86	41.86	41.86	167
Nov 15 2024	41.37	0.36	0.89%	41.29	41.66	41.195	4,140
Nov 14 2024	41.005	-0.67	-1.60%	40.605	41.005	40.59	1,264
Nov 13 2024	41.67	0.16	0.39%	41.735	41.84	41.67	285
Nov 12 2024	41.51	0.41	1.00%	40.91	41.51	40.91	175
Nov 11 2024	41.10	-0.99	-2.35%	42.055	42.055	41.10	1,008
Nov 08 2024	42.09	-0.05	-0.11%	42.045	42.17	42.045	314
Nov 07 2024	42.135	0.18	0.44%	41.61	42.175	41.415	1,867
Nov 06 2024	41.95	-1.27	-2.93%	42.82	43.04	41.74	2,292
Nov 05 2024	43.215	0.36	0.84%	43.17	43.215	43.08	1,073
Nov 04 2024	42.855	-0.44	-1.00%	42.855	42.855	42.855	100
Nov 01 2024	43.29	0.07	0.17%	43.29	43.29	43.29	7
Oct 31 2024	43.215	-1.43	-3.20%	44.33	44.455	42.91	1,107
Oct 30 2024	44.645	-0.90	-1.97%	45.33	45.33	44.645	560
Oct 29 2024	45.54	0.81	1.81%	45.00	45.75	44.94	823
Oct 28 2024	44.73	-0.08	-0.18%	44.515	44.73	44.26	881
Oct 25 2024	44.81	-0.15	-0.32%	44.00	45.005	43.965	2,456
Oct 24 2024	44.955	-0.02	-0.03%	45.52	45.54	44.955	4,370
Oct 23 2024	44.97	-0.94	-2.04%	46.21	46.21	44.83	7,993
Oct 22 2024	45.905	1.37	3.08%	45.80	46.00	45.79	2,083
Oct 21 2024	44.535	1.57	3.65%	45.12	45.20	44.50	4,547
Oct 18 2024	42.965	1.00	2.37%	42.345	43.265	42.34	5,565
Oct 17 2024	41.97	-0.29	-0.67%	41.74	42.00	41.67	935
Oct 16 2024	42.255	0.79	1.91%	41.90	42.255	41.90	1,819
Oct 15 2024	41.465	0.53	1.29%	40.92	41.62	40.92	1,582
Oct 14 2024	40.935	-0.03	-0.06%	41.325	41.325	40.935	1,483
Oct 11 2024	40.96	0.36	0.89%	40.845	41.00	40.845	81
Oct 10 2024	40.60	0.66	1.64%	40.19	40.60	40.19	1,256
Oct 09 2024	39.945	-0.16	-0.39%	40.205	40.205	39.945	254
Oct 08 2024	40.10	-1.24	-2.99%	40.69	40.765	40.10	176
Oct 07 2024	41.335	-0.47	-1.11%	41.725	41.725	41.07	1,286
Oct 04 2024	41.80	0.54	1.31%	41.745	41.82	41.745	232
Oct 03 2024	41.26	0.31	0.74%	41.19	41.43	40.98	3,214
Oct 02 2024	40.955	0.09	0.23%	40.795	41.925	40.755	2,884
Oct 01 2024	40.86	0.82	2.05%	40.515	40.86	40.515	2,564
Sep 30 2024	40.04	-1.38	-3.33%	40.505	40.51	39.845	1,917
Sep 27 2024	41.42	0.09	0.21%	40.945	41.42	40.90	469

Xtrackers Ie Physical Si...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions