WisdomTree Physical Silver

PHAG
🏛️ germany →
35.81
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
2023-12-29 19.84 19.85 19.68 19.79 0.0M
2023-12-28 20.22 20.22 19.94 20.09 0.0M
2023-12-27 20.21 20.25 19.92 20.22 0.0M
2023-12-22 20.46 20.58 20.34 20.35 0.1M
2023-12-21 20.47 20.49 20.18 20.44 0.0M
2023-12-20 20.23 20.50 20.18 20.44 0.0M
2023-12-19 20.07 20.28 20.07 20.28 0.0M
2023-12-18 20.22 20.28 20.05 20.06 0.0M
2023-12-15 20.26 20.40 20.00 20.28 0.0M
2023-12-14 20.41 20.43 20.10 20.26 0.0M
2023-12-13 19.36 19.46 19.24 19.31 0.0M
2023-12-12 19.56 19.72 19.40 19.43 0.0M
2023-12-11 19.70 19.77 19.50 19.55 0.0M
2023-12-08 20.36 20.40 19.84 19.84 0.0M
2023-12-07 20.39 20.54 20.28 20.28 0.0M
2023-12-06 20.74 20.74 20.51 20.52 0.0M
2023-12-05 20.90 20.93 20.46 20.53 0.1M
2023-12-04 21.35 21.44 20.80 20.85 0.0M
2023-12-01 21.36 21.54 21.24 21.44 0.1M
2023-11-30 21.08 21.35 20.94 21.26 0.0M
2023-11-29 20.94 21.18 20.87 20.99 0.0M
2023-11-28 20.74 20.94 20.70 20.87 0.1M
2023-11-27 20.76 20.92 20.74 20.74 0.0M
2023-11-24 19.97 20.44 19.97 20.44 0.0M
2023-11-23 20.01 20.10 19.96 20.05 0.0M
2023-11-22 20.15 20.21 20.01 20.05 0.0M
2023-11-21 19.98 20.20 19.80 20.11 0.0M
2023-11-20 19.93 19.93 19.70 19.79 0.0M
2023-11-17 20.30 20.44 20.08 20.08 0.1M
2023-11-16 20.02 20.40 19.96 20.30 0.1M
2023-11-15 19.77 20.00 19.70 19.87 0.0M
2023-11-14 19.25 19.67 19.21 19.62 0.0M
2023-11-13 19.03 19.16 18.95 19.16 0.0M
2023-11-10 19.56 19.59 19.18 19.28 0.0M
2023-11-09 19.33 19.74 19.29 19.74 0.1M
2023-11-08 19.46 19.79 19.27 19.66 0.1M
2023-11-07 19.61 19.63 19.41 19.48 0.1M
2023-11-06 19.85 19.93 19.72 19.77 0.0M
2023-11-03 19.67 20.05 19.50 19.92 0.0M
2023-11-02 20.01 20.06 19.60 19.76 0.0M
2023-11-01 19.73 20.08 19.70 19.85 0.0M
2023-10-31 20.12 20.23 19.91 20.07 0.0M
2023-10-30 20.17 20.51 20.11 20.30 0.0M
2023-10-27 19.97 19.97 19.76 19.78 0.0M
2023-10-26 20.10 20.23 19.80 19.85 0.0M
2023-10-25 19.94 20.02 19.80 19.87 0.0M
2023-10-24 19.97 20.06 19.69 19.91 0.0M
2023-10-23 20.26 20.30 20.01 20.03 0.0M
2023-10-20 20.07 20.70 20.05 20.57 0.1M
2023-10-19 20.08 20.15 19.76 19.94 0.0M
2023-10-18 20.11 20.35 19.90 19.93 0.1M
2023-10-17 19.73 20.14 19.71 19.91 0.0M
2023-10-16 19.73 19.85 19.58 19.80 0.0M
2023-10-13 19.33 19.91 19.32 19.91 0.0M
2023-10-12 19.27 19.32 19.04 19.07 0.0M
2023-10-11 19.08 19.23 19.08 19.12 0.0M
2023-10-10 19.01 19.01 18.86 18.99 0.0M
2023-10-09 19.04 19.19 18.90 19.11 0.0M
2023-10-06 18.34 18.80 18.30 18.80 0.0M
2023-10-05 18.55 18.58 18.23 18.25 0.0M
2023-10-04 18.54 18.67 18.11 18.37 0.0M
2023-10-03 18.53 18.89 18.45 18.64 0.0M
2023-10-02 19.07 19.08 18.65 18.72 0.1M
2023-09-29 20.05 20.30 19.57 19.57 0.0M
2023-09-28 19.76 19.85 19.60 19.66 0.0M
2023-09-27 19.95 19.95 19.68 19.79 0.0M
2023-09-26 19.97 20.09 19.85 20.00 0.0M
2023-09-25 20.45 20.47 20.11 20.18 0.0M
2023-09-22 20.47 20.60 20.42 20.44 0.0M
2023-09-21 20.13 20.23 19.71 20.15 0.0M
2023-09-20 20.03 20.31 20.02 20.25 0.0M
2023-09-19 20.02 20.15 19.92 19.99 0.0M
2023-09-18 20.01 20.06 19.86 19.92 0.0M
2023-09-15 19.92 20.12 19.92 20.01 0.0M
2023-09-14 19.37 19.69 19.30 19.53 0.0M
2023-09-13 19.61 19.74 19.60 19.67 0.0M
2023-09-12 19.78 19.89 19.71 19.87 0.0M
2023-09-11 19.88 19.98 19.73 19.79 0.0M
2023-09-08 19.86 19.91 19.75 19.78 0.0M
2023-09-07 19.89 19.94 19.77 19.79 0.0M
2023-09-06 20.17 20.36 19.86 19.88 0.0M
2023-09-05 20.28 20.45 20.15 20.41 0.0M
2023-09-04 20.65 20.66 20.50 20.52 0.0M
2023-09-01 20.86 21.06 20.63 20.71 0.0M
2023-08-31 20.76 20.94 20.74 20.83 0.0M
2023-08-30 20.89 21.10 20.83 20.86 0.0M
2023-08-29 20.74 21.09 20.58 21.04 0.0M
2023-08-28 20.63 20.79 20.55 20.79 0.0M
2023-08-25 20.60 20.75 20.42 20.64 0.0M
2023-08-24 20.52 20.67 20.50 20.62 0.0M
2023-08-23 20.11 20.64 20.11 20.63 0.0M
2023-08-22 19.72 19.90 19.72 19.90 0.0M
2023-08-21 19.31 19.72 19.30 19.57 0.0M
2023-08-18 19.32 19.40 19.27 19.32 0.0M
2023-08-17 19.20 19.43 19.18 19.25 0.0M
2023-08-16 19.15 19.23 19.08 19.13 0.0M
2023-08-15 19.12 19.14 18.85 19.10 0.0M
2023-08-14 19.08 19.24 18.99 19.09 0.0M
2023-08-11 19.08 19.39 19.00 19.11 0.0M
2023-08-10 19.09 19.16 18.90 19.09 0.0M
2023-08-09 19.26 19.26 19.02 19.07 0.0M
2023-08-08 19.43 19.49 19.15 19.18 0.0M
2023-08-07 19.77 19.77 19.44 19.44 0.0M
2023-08-04 19.76 19.91 19.52 19.75 0.0M
2023-08-03 19.86 20.22 19.81 19.94 0.0M
2023-08-02 20.40 20.58 19.97 19.97 0.0M
2023-08-01 20.66 20.66 20.32 20.38 0.0M
2023-07-31 20.32 20.77 20.27 20.75 0.0M
2023-07-28 20.36 20.60 20.32 20.40 0.0M
2023-07-27 20.76 20.89 20.06 20.34 0.1M
2023-07-26 20.62 20.76 20.48 20.76 0.0M
2023-07-25 20.49 20.66 20.42 20.64 0.0M
2023-07-24 20.43 20.65 20.25 20.36 0.0M
2023-07-21 20.61 20.64 20.44 20.47 0.0M
2023-07-20 20.66 20.82 20.59 20.63 0.1M
2023-07-19 20.61 20.76 20.55 20.72 0.0M
2023-07-18 20.45 20.66 20.39 20.64 0.0M
2023-07-17 20.41 20.44 20.25 20.41 0.1M
2023-07-14 20.37 20.54 20.33 20.45 0.0M
2023-07-13 20.03 20.41 20.01 20.41 0.0M
2023-07-12 19.41 19.95 19.37 19.93 0.0M
2023-07-11 19.57 19.57 19.40 19.41 0.0M
2023-07-10 19.42 19.47 19.22 19.37 0.0M
2023-07-07 19.20 19.52 19.20 19.49 0.0M
2023-07-06 19.74 19.76 19.20 19.28 0.0M
2023-07-05 19.37 19.75 19.33 19.72 0.0M
2023-07-04 19.46 19.52 19.41 19.49 0.0M
2023-07-03 19.37 19.58 19.28 19.43 0.0M
2023-06-30 19.13 19.25 18.97 19.24 0.0M
2023-06-29 19.21 19.31 18.95 19.18 0.0M
2023-06-28 19.26 19.36 19.07 19.33 0.0M
2023-06-27 19.44 19.45 19.29 19.32 0.0M
2023-06-26 19.23 19.36 19.15 19.32 0.0M
2023-06-23 18.85 19.26 18.85 18.99 0.0M
2023-06-22 18.98 19.02 18.78 18.89 0.0M
2023-06-21 19.53 19.55 19.03 19.17 0.0M
2023-06-20 20.23 20.25 19.55 19.63 0.0M
2023-06-19 20.32 20.38 20.19 20.29 0.0M
2023-06-16 20.26 20.40 20.18 20.35 0.0M
2023-06-15 19.91 20.20 19.80 20.11 0.0M
2023-06-14 20.36 20.48 20.34 20.48 0.0M
2023-06-13 20.68 20.84 20.34 20.34 0.0M
2023-06-12 20.79 20.80 20.53 20.65 0.0M
2023-06-09 20.90 21.00 20.76 20.94 0.0M
2023-06-08 20.40 20.82 20.39 20.76 0.0M
2023-06-07 20.30 20.63 20.26 20.42 0.0M
2023-06-06 20.24 20.50 20.23 20.30 0.0M
2023-06-05 20.23 20.50 20.13 20.30 0.0M
2023-06-02 20.51 20.56 20.40 20.42 0.0M
2023-06-01 20.34 20.56 20.16 20.56 0.0M
2023-05-31 20.19 20.46 20.01 20.42 0.0M
2023-05-30 19.94 20.06 19.83 20.01 0.0M
2023-05-29 20.08 20.10 19.98 20.05 0.0M
2023-05-26 19.85 19.99 19.84 19.96 0.0M
2023-05-25 19.89 19.94 19.65 19.67 0.0M
2023-05-24 20.03 20.15 19.88 19.95 0.0M
2023-05-23 20.05 20.22 19.84 20.07 0.0M
2023-05-22 20.28 20.41 20.23 20.24 0.0M
2023-05-19 20.35 20.48 20.16 20.48 0.0M
2023-05-18 20.13 20.19 20.03 20.08 0.0M
2023-05-17 20.19 20.37 20.12 20.19 0.0M
2023-05-16 20.19 20.39 20.15 20.16 0.0M
2023-05-15 20.49 20.54 20.34 20.47 0.0M
2023-05-12 20.28 20.49 20.12 20.33 0.0M
2023-05-11 21.24 21.24 20.55 20.56 0.1M
2023-05-10 21.61 21.80 21.26 21.35 0.0M
2023-05-09 21.40 21.62 21.34 21.48 0.0M
2023-05-08 21.47 21.52 21.38 21.45 0.0M
2023-05-05 21.79 21.81 21.20 21.42 0.0M
2023-05-04 21.35 21.80 21.08 21.75 0.0M
2023-05-03 21.20 21.31 21.05 21.30 0.0M
2023-05-02 20.90 21.28 20.79 21.28 0.0M
2023-04-28 20.92 21.00 20.85 20.92 0.0M
2023-04-27 20.97 21.02 20.63 20.88 0.0M
2023-04-26 21.05 21.05 20.84 20.92 0.0M
2023-04-25 21.04 21.05 20.55 20.79 0.0M
2023-04-24 20.92 21.10 20.92 21.06 0.0M
2023-04-21 21.13 21.30 21.05 21.05 0.0M
2023-04-20 21.28 21.43 21.20 21.27 0.0M
2023-04-19 21.06 21.34 20.87 21.30 0.0M
2023-04-18 21.19 21.35 21.08 21.26 0.0M
2023-04-17 21.44 21.53 21.04 21.14 0.1M
2023-04-14 21.62 21.81 21.15 21.25 0.1M
2023-04-13 21.42 21.66 21.41 21.55 0.0M
2023-04-12 21.41 21.65 21.12 21.25 0.0M
2023-04-11 21.21 21.27 21.07 21.24 0.0M
2023-04-06 21.08 21.20 20.85 21.05 0.0M
2023-04-05 20.96 21.09 20.74 21.09 0.0M
2023-04-04 20.28 21.02 20.26 20.93 0.1M
2023-04-03 20.27 20.54 20.24 20.42 0.0M
2023-03-31 20.23 20.49 20.16 20.47 0.0M
2023-03-30 20.15 20.30 19.89 20.11 0.0M
2023-03-29 19.73 19.92 19.72 19.91 0.0M
2023-03-28 19.62 19.81 19.54 19.80 0.0M
2023-03-27 19.79 19.85 19.62 19.71 0.0M
2023-03-24 19.78 20.22 19.77 19.94 0.1M
2023-03-23 19.41 19.68 19.38 19.68 0.0M
2023-03-22 19.20 19.46 19.13 19.46 0.0M
2023-03-21 19.32 19.36 19.04 19.04 0.0M
2023-03-20 19.49 19.71 19.23 19.41 0.1M
2023-03-17 19.03 19.45 18.97 19.21 0.0M
2023-03-16 19.03 19.22 18.73 18.80 0.1M
2023-03-15 18.67 19.57 18.58 19.29 0.1M
2023-03-14 18.91 18.91 18.60 18.90 0.1M
2023-03-13 17.89 18.96 17.89 18.76 0.1M
2023-03-10 17.57 17.97 17.49 17.76 0.1M
2023-03-09 17.55 17.74 17.55 17.63 0.0M
2023-03-08 17.62 17.82 17.59 17.61 0.0M
2023-03-07 18.27 18.27 17.65 17.71 0.0M
2023-03-06 18.45 18.47 18.27 18.32 0.0M
2023-03-03 18.34 18.42 18.21 18.35 0.0M
2023-03-02 18.10 18.23 18.02 18.21 0.0M
2023-03-01 18.31 18.35 18.13 18.16 0.0M
2023-02-28 17.91 18.18 17.85 18.16 0.0M
2023-02-27 18.17 18.22 17.99 18.01 0.0M
2023-02-24 18.52 18.62 18.26 18.34 0.0M
2023-02-23 18.80 18.86 18.48 18.62 0.0M
2023-02-22 18.94 19.10 18.83 18.83 0.0M
2023-02-21 18.79 19.04 18.73 18.97 0.0M
2023-02-20 18.90 18.97 18.80 18.91 0.0M
2023-02-17 18.54 18.80 18.44 18.77 0.0M
2023-02-16 18.77 18.77 18.61 18.74 0.0M
2023-02-15 18.62 18.74 18.51 18.70 0.0M
2023-02-14 18.89 18.91 18.67 18.70 0.0M
2023-02-13 19.07 19.09 18.90 18.90 0.1M
2023-02-10 19.07 19.22 19.05 19.07 0.0M
2023-02-09 19.39 19.40 18.98 19.10 0.0M
2023-02-08 19.36 19.40 19.19 19.24 0.0M
2023-02-07 19.38 19.38 19.18 19.33 0.0M
2023-02-06 19.33 19.40 19.15 19.25 0.0M
2023-02-03 19.86 19.95 19.03 19.15 0.1M
2023-02-02 20.30 20.75 19.93 19.93 0.0M
2023-02-01 20.05 20.08 19.93 20.00 0.0M
2023-01-31 19.88 20.21 19.64 20.20 0.0M
2023-01-30 20.13 20.20 20.03 20.15 0.0M
2023-01-27 20.17 20.22 19.93 20.11 0.0M
2023-01-26 20.08 20.59 20.05 20.39 0.0M
2023-01-25 20.05 20.16 19.90 20.16 0.0M
2023-01-24 20.12 20.19 19.90 20.15 0.0M
2023-01-23 20.17 20.22 19.44 19.78 0.0M
2023-01-20 20.51 20.54 20.29 20.41 0.0M
2023-01-19 20.09 20.31 19.80 20.25 0.0M
2023-01-18 20.66 20.74 20.37 20.37 0.0M
2023-01-17 20.55 20.60 20.35 20.55 0.0M
2023-01-16 20.75 20.75 20.50 20.73 0.0M
2023-01-13 20.28 20.65 20.20 20.61 0.0M
2023-01-12 20.38 20.66 20.28 20.34 0.0M
2023-01-11 20.59 20.73 19.99 20.06 0.0M
2023-01-10 20.26 20.46 20.22 20.39 0.0M
2023-01-09 20.68 20.76 20.48 20.48 0.0M
2023-01-06 20.62 20.86 20.58 20.77 0.0M
2023-01-05 20.62 20.62 20.24 20.39 0.2M
2023-01-04 21.18 21.29 20.98 21.01 0.0M
2023-01-03 21.25 21.46 21.07 21.07 0.0M
2023-01-02 21.00 21.00 20.50 20.73 0.0M