WisdomTree Silver

SLVR
🏛️ france →
32.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.64 19.72 19.45 19.58 0.0M
2022-12-29 19.51 19.67 19.50 19.67 0.0M
2022-12-28 19.81 19.81 19.57 19.57 0.0M
2022-12-27 19.69 20.00 19.69 20.00 0.0M
2022-12-23 19.64 19.64 19.63 19.63 0.0M
2022-12-22 19.68 19.75 19.55 19.55 0.0M
2022-12-21 19.80 19.92 19.80 19.86 0.0M
2022-12-20 19.16 19.82 19.16 19.82 0.0M
2022-12-19 18.93 19.16 18.93 19.16 0.0M
2022-12-16 18.91 19.17 18.65 19.14 0.0M
2022-12-15 19.09 19.15 19.05 19.15 0.0M
2022-12-14 19.87 19.87 19.49 19.71 0.0M
2022-12-13 19.48 19.90 19.45 19.84 0.0M
2022-12-12 19.56 19.56 19.28 19.28 0.0M
2022-12-09 19.17 19.50 19.17 19.50 0.0M
2022-12-08 18.96 19.30 18.94 19.30 0.0M
2022-12-07 18.66 18.70 18.62 18.62 0.0M
2022-12-06 18.72 18.76 18.72 18.76 0.0M
2022-12-05 19.22 19.26 18.60 18.60 0.0M
2022-12-02 18.96 19.00 18.95 18.95 0.0M
2022-12-01 18.65 18.91 18.60 18.91 0.0M
2022-11-30 18.04 18.47 18.04 18.43 0.0M
2022-11-29 17.92 18.10 17.92 18.10 0.0M
2022-11-28 17.93 17.93 17.71 17.71 0.0M
2022-11-25 17.90 18.04 17.90 18.04 0.0M
2022-11-24 17.96 18.19 17.96 18.15 0.0M
2022-11-23 18.00 18.05 17.90 18.05 0.0M
2022-11-22 18.03 18.06 17.95 17.95 0.0M
2022-11-21 17.80 17.80 17.75 17.75 0.0M
2022-11-18 17.93 17.93 17.84 17.86 0.0M
2022-11-17 17.98 17.98 17.74 17.74 0.0M
2022-11-16 18.30 18.38 18.20 18.20 0.0M
2022-11-15 18.75 18.75 18.22 18.22 0.0M
2022-11-14 18.44 18.60 18.44 18.56 0.0M
2022-11-11 18.72 18.72 18.21 18.21 0.0M
2022-11-10 18.49 18.92 18.49 18.63 0.0M
2022-11-09 18.71 18.74 18.56 18.63 0.0M
2022-11-08 18.12 18.79 18.12 18.79 0.0M
2022-11-07 18.26 18.41 18.21 18.34 0.0M
2022-11-04 17.74 18.34 17.74 18.34 0.0M
2022-11-03 17.09 17.37 17.09 17.37 0.0M
2022-11-02 17.43 17.43 17.36 17.36 0.0M
2022-11-01 17.37 17.57 17.34 17.41 0.0M
2022-10-31 16.74 16.94 16.70 16.89 0.0M
2022-10-28 17.00 17.00 16.73 16.73 0.0M
2022-10-27 16.82 17.09 16.82 17.09 0.0M
2022-10-26 17.18 17.18 16.98 16.98 0.0M
2022-10-25 17.04 17.04 16.86 16.86 0.0M
2022-10-24 17.10 17.10 16.91 16.91 0.0M
2022-10-21 16.46 16.80 16.46 16.80 0.0M
2022-10-20 16.39 16.77 16.39 16.77 0.0M
2022-10-19 16.45 16.46 16.38 16.40 0.0M
2022-10-18 16.63 16.70 16.48 16.48 0.0M
2022-10-17 16.54 16.65 16.50 16.61 0.0M
2022-10-14 16.96 16.96 16.38 16.38 0.0M
2022-10-13 17.04 17.19 16.70 16.85 0.0M
2022-10-12 17.28 17.29 17.04 17.04 0.0M
2022-10-11 17.51 17.51 17.47 17.50 0.0M
2022-10-10 17.79 17.90 17.67 17.67 0.0M
2022-10-07 18.50 18.52 18.11 18.11 0.0M
2022-10-06 18.25 18.29 18.16 18.29 0.0M
2022-10-05 18.37 18.37 17.77 18.05 0.0M
2022-10-04 18.56 18.63 18.36 18.63 0.0M
2022-10-03 17.21 18.17 17.21 18.15 0.0M
2022-09-30 16.92 17.16 16.92 17.16 0.0M
2022-09-29 16.84 16.85 16.67 16.73 0.0M
2022-09-28 16.47 16.91 16.40 16.87 0.0M
2022-09-27 16.86 16.95 16.85 16.86 0.0M
2022-09-26 16.81 17.03 16.81 17.03 0.0M
2022-09-23 17.53 17.53 16.77 16.95 0.0M
2022-09-22 17.16 17.46 17.16 17.37 0.0M
2022-09-21 17.13 17.17 17.09 17.17 0.0M
2022-09-20 16.87 16.87 16.77 16.78 0.0M
2022-09-19 16.95 16.95 16.90 16.92 0.0M
2022-09-16 16.62 17.00 16.52 16.90 0.0M
2022-09-15 16.98 16.99 16.77 16.77 0.0M
2022-09-14 16.97 17.11 16.97 17.11 0.0M
2022-09-13 16.95 17.05 16.95 17.05 0.0M
2022-09-12 16.36 17.12 16.36 17.12 0.0M
2022-09-09 16.25 16.26 16.20 16.25 0.0M
2022-09-08 16.16 16.16 16.07 16.12 0.0M
2022-09-07 15.80 15.97 15.80 15.96 0.0M
2022-09-06 15.93 16.20 15.81 15.82 0.0M
2022-09-05 15.82 15.89 15.81 15.81 0.0M
2022-09-02 15.53 15.69 15.53 15.69 0.0M
2022-09-01 15.38 15.47 15.24 15.47 0.0M
2022-08-31 15.95 15.95 15.59 15.59 0.0M
2022-08-30 16.20 16.20 15.92 15.92 0.0M
2022-08-29 16.19 16.36 16.14 16.36 0.0M
2022-08-26 16.75 16.79 16.51 16.52 0.0M
2022-08-25 16.76 16.81 16.66 16.67 0.0M
2022-08-24 16.67 16.71 16.65 16.71 0.0M
2022-08-23 16.65 16.77 16.65 16.75 0.0M
2022-08-22 16.54 16.72 16.40 16.72 0.0M
2022-08-19 16.75 16.76 16.61 16.62 0.0M
2022-08-18 16.87 17.05 16.87 16.97 0.0M
2022-08-17 17.35 17.35 16.97 16.97 0.0M
2022-08-16 17.40 17.40 17.32 17.32 0.0M
2022-08-15 17.63 17.63 17.26 17.43 0.0M
2022-08-12 17.35 17.55 17.28 17.55 0.0M
2022-08-11 17.44 17.44 17.21 17.23 0.0M
2022-08-10 17.53 17.65 17.53 17.59 0.0M
2022-08-09 17.74 17.74 17.53 17.53 0.0M
2022-08-08 17.21 17.78 17.21 17.78 0.0M
2022-08-05 17.32 17.32 16.92 17.17 0.0M
2022-08-04 17.29 17.53 17.23 17.25 0.0M
2022-08-03 17.18 17.18 17.18 17.18 0.0M
2022-08-02 17.32 17.43 17.29 17.43 0.0M
2022-08-01 17.30 17.56 17.27 17.33 0.0M
2022-07-29 17.28 17.40 17.10 17.36 0.0M
2022-07-28 16.55 17.11 16.55 17.11 0.0M
2022-07-27 16.17 16.17 16.00 16.10 0.0M
2022-07-26 15.84 16.04 15.84 16.04 0.0M
2022-07-25 15.93 15.93 15.67 15.73 0.0M
2022-07-22 16.08 16.19 16.08 16.08 0.0M
2022-07-21 15.62 16.06 15.62 16.06 0.0M
2022-07-20 16.01 16.30 16.00 16.13 0.0M
2022-07-19 16.35 16.35 16.06 16.08 0.0M
2022-07-18 16.28 16.29 16.22 16.22 0.0M
2022-07-15 15.87 16.16 15.87 16.16 0.0M
2022-07-14 16.56 16.56 15.93 16.02 0.0M
2022-07-13 16.55 16.73 16.55 16.73 0.0M
2022-07-12 16.60 16.60 16.31 16.60 0.0M
2022-07-11 16.59 16.66 16.59 16.66 0.0M
2022-07-08 16.58 16.61 16.52 16.61 0.0M
2022-07-07 16.56 16.65 16.56 16.60 0.0M
2022-07-06 16.35 16.60 16.35 16.49 0.0M
2022-07-05 16.75 16.75 16.31 16.37 0.0M
2022-07-04 16.62 16.71 16.62 16.71 0.0M
2022-07-01 16.85 16.85 16.32 16.69 0.0M
2022-06-30 17.45 17.45 16.98 17.04 0.0M
2022-06-29 17.37 17.47 17.31 17.31 0.0M
2022-06-28 17.69 17.69 17.43 17.43 0.0M
2022-06-27 17.56 17.85 17.56 17.59 0.0M
2022-06-24 17.61 17.62 17.20 17.62 0.0M
2022-06-23 17.72 17.82 17.70 17.80 0.0M
2022-06-22 17.85 17.95 17.83 17.87 0.0M
2022-06-21 18.00 18.22 18.00 18.22 0.0M
2022-06-20 17.91 18.12 17.91 18.06 0.0M
2022-06-17 18.31 18.39 18.21 18.21 0.0M
2022-06-16 18.25 18.25 18.21 18.25 0.0M
2022-06-15 17.86 18.17 17.86 18.17 0.0M
2022-06-14 18.02 18.02 17.70 17.71 0.0M
2022-06-13 18.40 18.40 17.73 17.81 0.0M
2022-06-10 17.76 18.35 17.76 18.35 0.0M
2022-06-09 18.11 18.13 17.83 17.85 0.0M
2022-06-08 18.37 18.37 18.16 18.23 0.0M
2022-06-07 18.14 18.25 18.14 18.25 0.0M
2022-06-06 18.36 18.56 18.21 18.21 0.0M
2022-06-03 18.07 18.30 18.01 18.02 0.0M
2022-06-02 18.16 18.32 18.16 18.32 0.0M
2022-06-01 17.74 18.06 17.71 18.06 0.0M
2022-05-31 17.99 17.99 17.70 17.83 0.0M
2022-05-30 18.22 18.22 17.98 17.98 0.0M
2022-05-27 18.16 18.41 18.16 18.21 0.0M
2022-05-26 18.02 18.10 17.97 18.02 0.0M
2022-05-25 18.13 18.13 18.06 18.07 0.0M
2022-05-24 17.91 18.13 17.90 18.13 0.0M
2022-05-23 18.25 18.33 18.00 18.03 0.0M
2022-05-20 18.38 18.41 18.10 18.16 0.0M
2022-05-19 18.00 18.31 18.00 18.25 0.0M
2022-05-18 18.09 18.20 17.95 18.04 0.0M
2022-05-17 18.26 18.27 18.16 18.19 0.0M
2022-05-16 17.83 18.16 17.83 18.15 0.0M
2022-05-13 17.62 17.78 17.46 17.75 0.0M
2022-05-12 17.92 17.99 17.39 17.73 0.0M
2022-05-11 18.04 18.30 17.94 18.19 0.0M
2022-05-10 18.38 18.38 18.04 18.04 0.0M
2022-05-09 18.58 18.60 18.12 18.21 0.0M
2022-05-06 18.79 18.85 18.66 18.77 0.0M
2022-05-05 19.36 19.36 18.94 18.94 0.0M
2022-05-04 18.97 19.00 18.65 18.65 0.0M
2022-05-03 18.93 19.10 18.90 19.01 0.0M
2022-05-02 19.02 19.04 18.58 19.00 0.0M
2022-04-29 19.66 19.66 19.24 19.28 0.0M
2022-04-28 19.47 19.53 19.33 19.40 0.0M
2022-04-27 19.60 19.82 19.57 19.57 0.0M
2022-04-26 19.59 19.67 19.55 19.55 0.0M
2022-04-25 19.58 19.65 19.45 19.52 0.0M
2022-04-22 20.08 20.08 19.77 19.87 0.0M
2022-04-21 20.40 20.40 20.01 20.01 0.0M
2022-04-20 20.54 20.64 20.45 20.57 0.0M
2022-04-19 21.45 21.45 20.71 20.75 0.0M
2022-04-14 20.80 21.02 20.80 20.95 0.0M
2022-04-13 20.98 21.19 20.98 21.15 0.0M
2022-04-12 20.70 21.02 20.42 21.02 0.0M
2022-04-11 20.22 20.68 20.20 20.41 0.0M
2022-04-08 20.18 20.20 20.18 20.20 0.0M
2022-04-07 19.82 19.95 19.82 19.94 0.0M
2022-04-06 19.80 19.93 19.68 19.90 0.0M
2022-04-05 20.03 20.11 19.90 19.90 0.0M
2022-04-04 20.03 20.05 19.69 19.80 0.0M
2022-04-01 20.20 20.20 19.70 19.94 0.0M
2022-03-31 19.71 20.12 19.71 20.05 0.0M
2022-03-30 19.69 19.99 19.69 19.92 0.0M
2022-03-29 20.12 20.12 19.18 19.67 0.0M
2022-03-28 20.42 20.46 20.20 20.33 0.0M
2022-03-25 20.74 20.80 20.52 20.67 0.0M
2022-03-24 20.41 20.92 20.41 20.90 0.0M
2022-03-23 20.17 20.33 20.17 20.21 0.0M
2022-03-22 20.51 20.51 19.84 20.01 0.0M
2022-03-21 20.13 20.41 20.11 20.41 0.0M
2022-03-18 20.41 20.41 20.10 20.10 0.0M
2022-03-17 20.37 20.55 20.37 20.40 0.0M
2022-03-16 20.22 20.23 19.65 19.94 0.0M
2022-03-15 20.11 20.35 20.04 20.32 0.0M
2022-03-14 20.98 20.98 20.41 20.43 0.0M
2022-03-11 21.12 21.25 20.72 21.25 0.0M
2022-03-10 20.72 21.22 20.52 21.06 0.0M
2022-03-09 22.00 22.00 21.11 21.11 0.0M
2022-03-08 21.60 22.26 21.30 22.25 0.0M
2022-03-07 21.23 21.45 20.53 20.92 0.0M
2022-03-04 20.30 20.95 20.30 20.83 0.0M
2022-03-03 20.13 20.47 20.11 20.11 0.0M
2022-03-02 20.20 20.21 19.95 19.95 0.0M
2022-03-01 19.35 20.09 19.35 20.09 0.0M
2022-02-28 19.18 19.36 19.18 19.27 0.0M
2022-02-25 19.31 19.40 18.88 18.88 0.0M
2022-02-24 19.84 20.34 19.63 19.69 0.0M
2022-02-23 18.90 19.24 18.81 19.23 0.0M
2022-02-22 19.00 19.05 18.78 18.99 0.0M
2022-02-21 18.58 18.74 18.56 18.72 0.0M
2022-02-18 18.68 18.83 18.56 18.75 0.0M
2022-02-17 18.41 18.65 18.41 18.62 0.0M
2022-02-16 18.30 18.36 18.24 18.36 0.0M
2022-02-15 18.68 18.68 18.08 18.18 0.0M
2022-02-14 18.53 18.80 18.48 18.68 0.0M
2022-02-11 17.91 18.10 17.90 18.09 0.0M
2022-02-10 18.15 18.26 18.10 18.26 0.0M
2022-02-09 18.07 18.09 18.01 18.05 0.0M
2022-02-08 17.79 18.05 17.75 18.05 0.0M
2022-02-07 17.73 17.83 17.73 17.83 0.0M
2022-02-04 17.45 17.54 17.39 17.39 0.0M
2022-02-03 17.73 17.73 17.27 17.45 0.0M
2022-02-02 17.84 17.92 17.70 17.83 0.0M
2022-02-01 17.82 18.09 17.81 18.02 0.0M
2022-01-31 17.82 17.92 17.75 17.75 0.0M
2022-01-28 18.05 18.05 17.79 17.79 0.0M
2022-01-27 18.38 18.44 18.00 18.10 0.0M
2022-01-26 18.72 18.90 18.70 18.72 0.0M
2022-01-25 18.71 18.86 18.63 18.76 0.0M
2022-01-24 19.04 19.08 18.58 18.60 0.0M
2022-01-21 19.26 19.26 19.09 19.14 0.0M
2022-01-20 18.93 19.33 18.91 19.26 0.0M
2022-01-19 18.55 18.86 18.53 18.85 0.0M
2022-01-18 17.94 18.51 17.80 18.37 0.0M
2022-01-17 17.95 17.95 17.92 17.93 0.0M
2022-01-14 18.00 18.01 17.83 17.83 0.0M
2022-01-13 17.98 18.06 17.94 17.94 0.0M
2022-01-12 17.81 17.98 17.76 17.98 0.0M
2022-01-11 17.78 17.78 17.71 17.77 0.0M
2022-01-10 17.50 17.58 17.50 17.57 0.0M
2022-01-07 17.38 17.44 17.38 17.38 0.0M
2022-01-06 17.71 17.71 17.30 17.40 0.0M
2022-01-05 18.04 18.29 18.04 18.16 0.0M
2022-01-04 17.99 18.14 17.87 18.13 0.0M
2022-01-03 18.15 18.22 17.88 17.96 0.0M