Xtrackers ETC plc - Xtrackers IE Physical Platinum ETC 1

XPPT
🏛️ germany →
32.97
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 22.42 22.42 22.33 22.40 0.0M
2023-12-28 22.32 22.38 22.10 22.38 0.0M
2023-12-27 21.88 22.06 21.76 22.06 0.0M
2023-12-22 21.74 21.88 21.74 21.88 0.0M
2023-12-21 21.80 21.80 21.45 21.66 0.0M
2023-12-20 21.61 21.73 21.41 21.71 0.0M
2023-12-19 21.29 21.60 21.24 21.60 0.0M
2023-12-18 21.40 21.56 21.40 21.49 0.0M
2023-12-15 21.57 21.75 21.30 21.38 0.0M
2023-12-14 21.39 21.57 21.20 21.56 0.0M
2023-12-13 21.29 21.29 20.98 21.01 0.0M
2023-12-12 20.98 21.16 20.96 21.16 0.0M
2023-12-11 21.10 21.19 20.98 20.98 0.0M
2023-12-08 20.95 21.18 20.95 21.09 0.0M
2023-12-07 20.46 20.86 20.46 20.82 0.0M
2023-12-06 20.70 20.82 20.46 20.46 0.0M
2023-12-05 20.81 20.81 20.52 20.60 0.0M
2023-12-04 21.02 21.30 20.89 20.89 0.0M
2023-12-01 21.09 21.20 21.00 21.07 0.0M
2023-11-30 21.04 21.24 21.00 21.00 0.0M
2023-11-29 21.08 21.08 20.89 21.05 0.0M
2023-11-28 20.88 21.10 20.85 21.10 0.0M
2023-11-27 21.13 21.13 20.66 20.66 0.0M
2023-11-24 20.79 21.05 20.56 21.03 0.0M
2023-11-23 20.99 20.99 20.77 20.77 0.0M
2023-11-22 21.21 21.23 20.92 21.01 0.0M
2023-11-21 20.79 21.22 20.76 21.22 0.0M
2023-11-20 20.47 20.70 20.35 20.70 0.0M
2023-11-17 20.44 20.61 20.35 20.35 0.0M
2023-11-16 20.48 20.52 20.43 20.52 0.0M
2023-11-15 20.17 20.58 20.17 20.49 0.0M
2023-11-14 20.09 20.24 19.98 20.24 0.0M
2023-11-13 19.60 19.83 19.58 19.83 0.0M
2023-11-10 19.87 19.87 19.52 19.52 0.0M
2023-11-09 20.06 20.08 19.97 19.98 0.0M
2023-11-08 20.53 20.56 20.08 20.14 0.0M
2023-11-07 20.88 20.88 20.66 20.74 0.0M
2023-11-06 21.41 21.44 21.08 21.08 0.0M
2023-11-03 21.56 21.57 21.37 21.48 0.0M
2023-11-02 21.75 21.75 21.20 21.43 0.0M
2023-11-01 21.68 21.73 21.52 21.64 0.0M
2023-10-31 21.67 21.92 21.67 21.89 0.0M
2023-10-30 21.19 21.71 21.19 21.71 0.0M
2023-10-27 21.31 21.31 21.06 21.06 0.0M
2023-10-26 21.15 21.34 21.12 21.12 0.0M
2023-10-25 20.63 21.23 20.63 21.20 0.0M
2023-10-24 20.86 20.86 20.57 20.63 0.0M
2023-10-23 20.86 20.93 20.81 20.87 0.0M
2023-10-20 20.85 21.11 20.85 21.06 0.0M
2023-10-19 20.74 20.91 20.64 20.87 0.0M
2023-10-18 21.11 21.20 20.68 20.68 0.0M
2023-10-17 20.92 21.06 20.91 21.01 0.0M
2023-10-16 20.64 20.93 20.57 20.93 0.0M
2023-10-13 20.42 20.68 20.34 20.66 0.0M
2023-10-12 20.82 20.82 20.39 20.39 0.0M
2023-10-11 20.71 20.74 20.55 20.63 0.0M
2023-10-10 20.83 20.83 20.62 20.62 0.0M
2023-10-09 20.77 20.80 20.54 20.66 0.0M
2023-10-06 20.08 20.50 20.08 20.50 0.0M
2023-10-05 20.38 20.38 20.16 20.16 0.0M
2023-10-04 20.42 20.55 20.37 20.37 0.0M
2023-10-03 20.60 20.84 20.60 20.61 0.0M
2023-10-02 21.22 21.22 20.88 20.88 0.0M
2023-09-29 21.41 21.59 21.27 21.27 0.0M
2023-09-28 21.02 21.18 20.92 21.18 0.0M
2023-09-27 21.23 21.23 20.98 21.00 0.0M
2023-09-26 21.12 21.18 21.01 21.16 0.0M
2023-09-25 21.51 21.51 21.30 21.37 0.0M
2023-09-22 21.56 21.86 21.56 21.62 0.0M
2023-09-21 21.51 21.51 21.23 21.28 0.0M
2023-09-20 21.71 21.76 21.58 21.58 0.0M
2023-09-19 21.61 21.93 21.61 21.87 0.0M
2023-09-18 21.62 21.65 21.61 21.61 0.0M
2023-09-15 21.15 21.49 21.15 21.49 0.0M
2023-09-14 20.72 21.09 20.72 21.09 0.0M
2023-09-13 20.87 20.87 20.75 20.75 0.0M
2023-09-12 20.75 21.08 20.65 21.03 0.0M
2023-09-11 20.80 20.80 20.68 20.71 0.0M
2023-09-08 20.89 20.89 20.62 20.62 0.0M
2023-09-07 21.00 21.01 20.90 20.99 0.0M
2023-09-06 21.24 21.24 20.95 20.98 0.0M
2023-09-05 21.71 21.71 21.49 21.49 0.0M
2023-09-04 22.04 22.04 21.87 21.87 0.0M
2023-09-01 22.18 22.47 22.18 22.24 0.0M
2023-08-31 22.15 22.25 22.07 22.07 0.0M
2023-08-30 22.23 22.36 22.01 22.07 0.0M
2023-08-29 22.15 22.36 22.15 22.36 0.0M
2023-08-28 21.64 22.19 21.47 22.19 0.0M
2023-08-25 21.52 21.71 21.42 21.56 0.0M
2023-08-24 21.20 21.44 21.13 21.42 0.0M
2023-08-23 21.10 21.35 21.10 21.33 0.0M
2023-08-22 20.81 21.05 20.81 21.05 0.0M
2023-08-21 20.76 20.76 20.53 20.62 0.0M
2023-08-18 20.37 20.78 20.37 20.74 0.0M
2023-08-17 20.27 20.67 20.27 20.38 0.0M
2023-08-16 20.18 20.35 20.08 20.32 0.0M
2023-08-15 20.42 20.42 20.14 20.22 0.0M
2023-08-14 20.60 20.60 20.38 20.43 0.0M
2023-08-11 20.57 20.60 20.57 20.57 0.0M
2023-08-10 20.20 20.45 20.16 20.45 0.0M
2023-08-09 20.41 20.41 20.06 20.06 0.0M
2023-08-08 20.61 20.61 20.30 20.31 0.0M
2023-08-07 20.84 20.86 20.66 20.75 0.0M
2023-08-04 20.69 20.69 20.60 20.67 0.0M
2023-08-03 20.78 20.89 20.77 20.82 0.0M
2023-08-02 20.88 20.98 20.82 20.82 0.0M
2023-08-01 21.32 21.32 20.88 20.98 0.0M
2023-07-31 20.85 21.55 20.85 21.55 0.0M
2023-07-28 21.18 21.20 20.99 21.05 0.0M
2023-07-27 21.59 21.59 21.13 21.13 0.0M
2023-07-26 21.67 21.67 21.40 21.55 0.0M
2023-07-25 21.62 21.78 21.62 21.68 0.0M
2023-07-24 21.43 21.56 21.43 21.53 0.0M
2023-07-21 21.36 21.43 21.23 21.43 0.0M
2023-07-20 21.41 21.49 21.22 21.26 0.0M
2023-07-19 21.67 21.72 21.56 21.56 0.0M
2023-07-18 21.68 21.79 21.48 21.79 0.0M
2023-07-17 21.33 21.62 21.29 21.62 0.0M
2023-07-14 21.33 21.52 21.33 21.52 0.0M
2023-07-13 21.35 21.56 21.32 21.54 0.0M
2023-07-12 20.87 21.30 20.87 21.15 0.0M
2023-07-11 20.99 21.01 20.83 20.89 0.0M
2023-07-10 20.51 20.88 20.51 20.85 0.0M
2023-07-07 20.56 20.75 20.56 20.62 0.0M
2023-07-06 20.93 20.99 20.44 20.51 0.0M
2023-07-05 20.81 20.91 20.80 20.83 0.0M
2023-07-04 20.92 21.01 20.87 20.94 0.0M
2023-07-03 20.45 20.70 20.37 20.66 0.0M
2023-06-30 20.49 20.65 20.28 20.65 0.0M
2023-06-29 20.78 20.90 20.30 20.38 0.0M
2023-06-28 20.82 20.82 20.48 20.75 0.0M
2023-06-27 21.12 21.13 20.74 20.79 0.0M
2023-06-26 21.14 21.19 20.98 21.13 0.0M
2023-06-23 20.94 21.12 20.94 21.05 0.0M
2023-06-22 21.17 21.26 20.96 20.96 0.0M
2023-06-21 21.67 21.73 21.41 21.41 0.0M
2023-06-20 22.00 22.05 21.74 21.84 0.0M
2023-06-19 22.15 22.24 22.15 22.20 0.0M
2023-06-16 22.47 22.47 22.10 22.24 0.0M
2023-06-15 22.17 22.43 22.08 22.39 0.0M
2023-06-14 22.41 22.56 22.29 22.29 0.0M
2023-06-13 22.76 22.76 22.45 22.45 0.0M
2023-06-12 23.15 23.15 22.86 22.88 0.0M
2023-06-09 23.38 23.38 23.04 23.23 0.0M
2023-06-08 23.74 23.74 23.24 23.24 0.0M
2023-06-07 23.98 24.06 23.73 23.73 0.0M
2023-06-06 23.77 23.95 23.77 23.95 0.0M
2023-06-05 23.31 23.93 23.31 23.84 0.0M
2023-06-02 23.31 23.42 23.10 23.18 0.0M
2023-06-01 23.19 23.32 23.19 23.32 0.0M
2023-05-31 23.61 23.61 23.15 23.26 0.0M
2023-05-30 23.81 23.86 23.47 23.60 0.0M
2023-05-29 23.77 23.77 23.77 23.77 0.0M
2023-05-26 23.80 23.81 23.65 23.75 0.0M
2023-05-25 23.61 23.81 23.61 23.72 0.0M
2023-05-24 23.97 23.97 23.64 23.67 0.0M
2023-05-23 24.40 24.40 24.23 24.23 0.0M
2023-05-22 24.31 24.70 24.31 24.55 0.0M
2023-05-19 24.34 24.61 24.23 24.49 0.0M
2023-05-18 24.45 24.52 24.33 24.37 0.0M
2023-05-17 24.30 24.61 24.28 24.61 0.0M
2023-05-16 24.11 24.32 24.11 24.17 0.0M
2023-05-15 24.19 24.32 24.14 24.32 0.0M
2023-05-12 24.62 24.94 24.29 24.29 0.0M
2023-05-11 25.04 25.17 24.73 24.78 0.0M
2023-05-10 25.05 25.12 24.91 25.02 0.0M
2023-05-09 24.10 24.69 24.10 24.69 0.0M
2023-05-08 24.07 24.35 24.00 24.23 0.0M
2023-05-05 23.47 23.78 23.33 23.78 0.0M
2023-05-04 23.58 23.58 23.35 23.42 0.0M
2023-05-03 23.92 24.02 23.63 23.63 0.0M
2023-05-02 23.67 23.97 23.59 23.91 0.0M
2023-04-28 24.14 24.14 24.02 24.07 0.0M
2023-04-27 24.56 24.62 24.19 24.19 0.0M
2023-04-26 24.83 24.83 24.46 24.52 0.0M
2023-04-25 24.42 24.51 23.96 24.46 0.0M
2023-04-24 24.76 24.84 24.35 24.42 0.0M
2023-04-21 24.65 25.40 24.65 25.28 0.0M
2023-04-20 24.45 24.73 24.45 24.73 0.0M
2023-04-19 24.17 24.69 23.83 24.63 0.0M
2023-04-18 23.78 24.54 23.78 24.54 0.0M
2023-04-17 23.52 23.85 23.52 23.80 0.0M
2023-04-14 23.60 23.60 23.31 23.41 0.0M
2023-04-13 22.97 23.50 22.97 23.50 0.0M
2023-04-12 22.69 22.97 22.68 22.97 0.0M
2023-04-11 22.80 22.93 22.59 22.71 0.0M
2023-04-06 22.88 22.90 22.75 22.75 0.0M
2023-04-05 23.14 23.22 22.56 22.58 0.0M
2023-04-04 22.45 23.02 22.40 23.02 0.0M
2023-04-03 22.63 22.63 22.47 22.61 0.0M
2023-03-31 22.47 22.67 22.27 22.67 0.0M
2023-03-30 22.22 22.39 22.22 22.36 0.0M
2023-03-29 21.93 22.19 21.78 22.19 0.0M
2023-03-28 22.24 22.24 21.95 22.07 0.0M
2023-03-27 22.34 22.41 22.12 22.41 0.0M
2023-03-24 22.55 22.60 22.26 22.60 0.0M
2023-03-23 22.45 22.56 22.30 22.47 0.0M
2023-03-22 22.43 22.96 22.43 22.53 0.0M
2023-03-21 22.78 22.78 22.13 22.13 0.0M
2023-03-20 22.50 23.05 22.50 22.87 0.0M
2023-03-17 22.84 23.22 22.53 22.53 0.0M
2023-03-16 22.69 22.79 22.60 22.78 0.0M
2023-03-15 22.57 22.71 22.45 22.66 0.0M
2023-03-14 23.03 23.03 22.65 22.82 0.0M
2023-03-13 22.26 22.99 22.26 22.99 0.0M
2023-03-10 21.94 22.38 21.94 22.38 0.0M
2023-03-09 21.96 22.54 21.92 22.14 0.0M
2023-03-08 22.04 22.25 22.01 22.15 0.0M
2023-03-07 22.62 22.62 21.82 21.91 0.0M
2023-03-06 22.69 22.69 22.48 22.63 0.0M
2023-03-03 22.58 22.74 22.56 22.74 0.0M
2023-03-02 22.08 22.49 22.08 22.49 0.0M
2023-03-01 22.48 22.48 22.15 22.15 0.0M
2023-02-28 21.87 22.31 21.87 22.31 0.0M
2023-02-27 21.48 22.27 21.48 21.95 0.0M
2023-02-24 22.06 22.06 21.38 21.47 0.0M
2023-02-23 22.20 22.36 22.10 22.19 0.0M
2023-02-22 21.92 22.34 21.81 22.22 0.0M
2023-02-21 21.47 21.94 21.47 21.92 0.0M
2023-02-20 21.45 21.80 21.41 21.51 0.0M
2023-02-17 21.38 21.47 21.13 21.36 0.0M
2023-02-16 21.25 21.51 21.14 21.51 0.0M
2023-02-15 21.30 21.46 21.27 21.30 0.0M
2023-02-14 22.07 22.07 21.55 21.55 0.0M
2023-02-13 21.88 22.06 21.73 21.93 0.0M
2023-02-10 21.99 22.20 21.99 22.01 0.0M
2023-02-09 22.74 22.74 22.06 22.07 0.0M
2023-02-08 22.79 22.80 22.47 22.47 0.0M
2023-02-07 22.56 22.65 22.37 22.65 0.0M
2023-02-06 22.42 22.62 22.36 22.55 0.0M
2023-02-03 23.37 23.37 22.43 22.43 0.0M
2023-02-02 22.82 23.37 22.75 23.13 0.0M
2023-02-01 23.07 23.07 22.72 22.72 0.0M
2023-01-31 22.82 23.25 22.72 23.25 0.0M
2023-01-30 23.07 23.11 23.00 23.07 0.0M
2023-01-27 22.94 23.19 22.93 23.06 0.0M
2023-01-26 23.50 23.50 23.31 23.31 0.0M
2023-01-25 23.95 23.95 23.57 23.70 0.0M
2023-01-24 23.98 24.12 23.82 24.12 0.0M
2023-01-23 23.68 23.75 23.63 23.75 0.0M
2023-01-20 23.71 24.01 23.48 23.95 0.0M
2023-01-19 23.87 23.87 23.33 23.53 0.0M
2023-01-18 23.91 24.48 23.91 24.08 0.0M
2023-01-17 24.12 24.27 23.88 23.92 0.0M
2023-01-16 24.27 24.42 24.18 24.42 0.0M
2023-01-13 24.40 24.54 24.14 24.29 0.0M
2023-01-12 24.61 24.77 24.36 24.46 0.0M
2023-01-11 25.12 25.16 24.89 24.89 0.0M
2023-01-10 24.78 24.95 24.78 24.87 0.0M
2023-01-09 25.32 25.45 25.15 25.15 0.0M
2023-01-06 24.93 25.35 24.68 25.32 0.0M
2023-01-05 25.13 25.33 24.85 24.87 0.0M
2023-01-04 25.58 25.58 25.20 25.31 0.0M
2023-01-03 25.40 25.48 25.16 25.25 0.0M
2023-01-02 25.01 25.01 24.62 24.84 0.0M