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
2024-12-30 21.87 21.93 21.65 21.65 0.0M
2024-12-27 22.19 22.21 21.56 21.68 0.0M
2024-12-23 22.06 22.28 22.06 22.17 0.0M
2024-12-20 21.77 22.03 21.77 21.95 0.0M
2024-12-19 21.86 21.96 21.84 21.84 0.0M
2024-12-18 21.91 21.91 21.72 21.78 0.0M
2024-12-17 21.85 21.93 21.69 21.93 0.0M
2024-12-16 21.61 22.13 21.61 22.01 0.0M
2024-12-13 21.94 21.94 21.52 21.52 0.0M
2024-12-12 22.16 22.16 21.82 21.82 0.0M
2024-12-11 21.86 22.09 21.86 22.09 0.0M
2024-12-10 21.79 22.05 21.77 21.98 0.0M
2024-12-09 21.88 22.20 21.88 22.03 0.0M
2024-12-06 21.84 21.84 21.69 21.71 0.0M
2024-12-05 22.13 22.14 21.78 21.78 0.0M
2024-12-04 22.27 22.27 21.90 22.21 0.0M
2024-12-03 22.35 22.38 22.29 22.34 0.0M
2024-12-02 21.94 22.18 21.94 22.18 0.0M
2024-11-29 21.90 22.20 21.90 22.20 0.0M
2024-11-28 21.71 21.77 21.71 21.77 0.0M
2024-11-27 21.87 21.87 21.67 21.67 0.0M
2024-11-26 21.84 21.92 21.83 21.89 0.0M
2024-11-25 22.33 22.35 22.06 22.12 0.0M
2024-11-22 22.71 22.82 22.67 22.82 0.0M
2024-11-21 22.56 22.65 22.33 22.65 0.0M
2024-11-20 22.49 22.57 22.42 22.55 0.0M
2024-11-19 22.49 22.60 22.47 22.60 0.0M
2024-11-18 22.17 22.48 22.17 22.43 0.0M
2024-11-15 21.93 22.09 21.93 21.94 0.0M
2024-11-14 21.70 21.86 21.70 21.81 0.0M
2024-11-13 22.00 22.00 21.86 21.86 0.0M
2024-11-12 22.01 22.20 21.83 21.85 0.0M
2024-11-11 22.64 22.64 22.28 22.30 0.0M
2024-11-08 22.52 22.56 22.27 22.27 0.0M
2024-11-07 22.48 22.62 22.33 22.62 0.0M
2024-11-06 22.60 22.71 22.26 22.58 0.0M
2024-11-05 22.31 22.59 22.31 22.49 0.0M
2024-11-04 22.56 22.59 22.17 22.17 0.0M
2024-11-01 22.43 22.65 22.43 22.63 0.0M
2024-10-31 22.82 22.83 22.34 22.46 0.0M
2024-10-30 23.53 23.53 22.94 22.94 0.0M
2024-10-29 23.73 23.89 23.73 23.85 0.0M
2024-10-28 23.26 23.61 23.19 23.61 0.0M
2024-10-25 22.96 23.33 22.85 23.33 0.0M
2024-10-24 23.57 23.67 23.32 23.32 0.0M
2024-10-23 23.52 23.65 23.22 23.25 0.0M
2024-10-22 23.04 23.37 23.04 23.37 0.0M
2024-10-21 23.09 23.15 22.92 22.92 0.0M
2024-10-18 22.78 22.93 22.72 22.77 0.0M
2024-10-17 22.65 22.81 22.65 22.73 0.0M
2024-10-16 22.66 22.66 22.42 22.54 0.0M
2024-10-15 22.25 22.30 22.06 22.30 0.0M
2024-10-14 22.14 22.31 22.00 22.31 0.0M
2024-10-11 21.89 21.99 21.88 21.99 0.0M
2024-10-10 21.61 21.77 21.53 21.77 0.0M
2024-10-09 21.37 21.38 21.29 21.38 0.0M
2024-10-08 21.56 21.72 21.39 21.39 0.0M
2024-10-07 22.03 22.07 21.85 21.85 0.0M
2024-10-04 22.36 22.52 22.28 22.39 0.0M
2024-10-03 22.27 22.27 21.96 22.09 0.0M
2024-10-02 22.09 22.52 22.09 22.45 0.0M
2024-10-01 21.72 22.10 21.72 22.10 0.0M
2024-09-30 21.94 21.94 21.49 21.49 0.0M
2024-09-27 22.14 22.37 22.14 22.24 0.0M
2024-09-26 22.18 22.39 22.12 22.34 0.0M
2024-09-25 21.55 21.92 21.55 21.92 0.0M
2024-09-24 21.36 21.65 21.36 21.65 0.0M
2024-09-23 21.29 21.30 21.22 21.29 0.0M
2024-09-20 21.78 21.83 21.56 21.56 0.0M
2024-09-19 21.77 21.91 21.73 21.87 0.0M
2024-09-18 21.82 21.82 21.51 21.51 0.0M
2024-09-17 21.94 21.94 21.68 21.68 0.0M
2024-09-16 22.06 22.06 21.75 21.75 0.0M
2024-09-13 21.92 22.27 21.87 22.27 0.0M
2024-09-12 21.40 21.63 21.30 21.63 0.0M
2024-09-11 21.12 21.36 20.80 21.36 0.0M
2024-09-10 20.99 21.11 20.98 21.11 0.0M
2024-09-09 20.69 20.99 20.69 20.89 0.0M
2024-09-06 20.65 20.70 20.50 20.50 0.0M
2024-09-05 20.26 20.72 20.26 20.62 0.0M
2024-09-04 20.17 20.19 20.10 20.19 0.0M
2024-09-03 20.48 20.48 20.15 20.22 0.0M
2024-09-02 20.65 20.68 20.57 20.64 0.0M
2024-08-30 20.96 20.96 20.67 20.67 0.0M
2024-08-29 20.86 20.96 20.86 20.96 0.0M
2024-08-28 20.89 20.91 20.67 20.72 0.0M
2024-08-27 21.10 21.19 21.06 21.06 0.0M
2024-08-26 21.24 21.49 21.24 21.24 0.0M
2024-08-23 21.11 21.11 20.84 21.08 0.0M
2024-08-22 21.25 21.25 20.84 20.84 0.0M
2024-08-21 21.04 21.50 21.04 21.46 0.0M
2024-08-20 21.32 21.41 21.07 21.07 0.0M
2024-08-19 21.34 21.34 21.14 21.31 0.0M
2024-08-16 21.41 21.41 21.16 21.27 0.0M
2024-08-15 20.91 21.56 20.91 21.56 0.0M
2024-08-14 20.91 21.08 20.73 20.73 0.0M
2024-08-13 21.10 21.10 21.03 21.03 0.0M
2024-08-12 20.98 21.18 20.98 21.18 0.0M
2024-08-09 21.07 21.10 20.82 20.82 0.0M
2024-08-08 20.82 21.12 20.73 21.12 0.0M
2024-08-07 20.75 20.90 20.75 20.87 0.0M
2024-08-06 20.60 20.66 20.56 20.65 0.0M
2024-08-05 21.03 21.03 20.51 20.68 0.0M
2024-08-02 22.25 22.25 21.60 21.60 0.0M
2024-08-01 22.15 22.18 22.06 22.06 0.0M
2024-07-31 22.13 22.24 22.01 22.19 0.0M
2024-07-30 21.72 21.81 21.62 21.81 0.0M
2024-07-29 21.43 21.70 21.43 21.60 0.0M
2024-07-26 21.22 21.26 21.13 21.18 0.0M
2024-07-25 21.32 21.35 21.10 21.20 0.0M
2024-07-24 21.62 21.88 21.62 21.87 0.0M
2024-07-23 21.38 21.71 21.38 21.46 0.0M
2024-07-22 21.73 21.73 21.40 21.42 0.0M
2024-07-19 21.85 21.89 21.64 21.80 0.0M
2024-07-18 22.67 22.67 22.18 22.18 0.0M
2024-07-17 22.57 23.02 22.42 22.42 0.0M
2024-07-16 22.45 22.53 22.19 22.53 0.0M
2024-07-15 22.38 22.87 22.34 22.72 0.0M
2024-07-12 22.55 22.55 22.35 22.52 0.0M
2024-07-11 22.50 22.85 22.31 22.84 0.0M
2024-07-10 22.46 22.69 22.46 22.60 0.0M
2024-07-09 22.92 22.92 22.42 22.42 0.0M
2024-07-08 23.17 23.17 22.75 22.75 0.0M
2024-07-05 22.92 23.52 22.92 23.52 0.0M
2024-07-04 22.91 23.12 22.90 22.92 0.0M
2024-07-03 22.91 23.02 22.71 22.86 0.0M
2024-07-02 22.57 22.98 22.57 22.91 0.0M
2024-07-01 22.83 22.83 22.40 22.40 0.0M
2024-06-28 22.99 23.36 22.99 23.07 0.0M
2024-06-27 23.19 23.19 22.76 22.76 0.0M
2024-06-26 22.88 23.21 22.88 23.21 0.0M
2024-06-25 23.04 23.04 22.70 22.70 0.0M
2024-06-24 22.82 23.00 22.82 22.96 0.0M
2024-06-21 22.56 22.96 22.56 22.84 0.0M
2024-06-20 22.64 22.70 22.55 22.55 0.0M
2024-06-19 22.47 22.54 22.46 22.53 0.0M
2024-06-18 22.31 22.31 22.10 22.29 0.0M
2024-06-17 21.92 22.17 21.84 22.07 0.0M
2024-06-14 22.03 22.03 21.89 21.98 0.0M
2024-06-13 21.68 21.70 21.58 21.70 0.0M
2024-06-12 21.95 22.11 21.75 21.97 0.0M
2024-06-11 21.93 22.02 21.90 21.90 0.0M
2024-06-10 22.28 22.38 22.17 22.38 0.0M
2024-06-07 22.75 22.76 22.00 22.00 0.0M
2024-06-06 22.59 22.76 22.54 22.76 0.0M
2024-06-05 22.37 22.58 22.37 22.58 0.0M
2024-06-04 23.02 23.02 22.60 22.60 0.0M
2024-06-03 23.54 23.54 23.01 23.01 0.0M
2024-05-31 23.38 23.72 23.18 23.18 0.0M
2024-05-30 23.52 23.58 23.52 23.57 0.0M
2024-05-29 24.09 24.09 23.67 23.67 0.0M
2024-05-28 23.84 24.10 23.71 24.08 0.0M
2024-05-27 23.82 24.07 23.82 23.98 0.0M
2024-05-24 23.26 23.34 23.26 23.33 0.0M
2024-05-23 23.41 23.61 23.36 23.44 0.0M
2024-05-22 23.83 24.01 23.76 23.76 0.0M
2024-05-21 23.55 24.08 23.46 24.04 0.0M
2024-05-20 24.41 24.61 23.82 23.91 0.0M
2024-05-17 24.26 24.47 24.01 24.47 0.0M
2024-05-16 24.12 24.43 23.86 23.91 0.0M
2024-05-15 23.96 23.96 23.76 23.93 0.0M
2024-05-14 22.94 23.58 22.92 23.58 0.0M
2024-05-13 22.80 22.91 22.77 22.88 0.0M
2024-05-10 22.65 22.74 22.65 22.74 0.0M
2024-05-09 22.49 22.55 22.34 22.43 0.0M
2024-05-08 22.49 22.49 22.24 22.37 0.0M
2024-05-07 21.92 22.40 21.84 22.39 0.0M
2024-05-06 21.94 22.09 21.84 21.84 0.0M
2024-05-03 21.96 22.08 21.80 21.80 0.0M
2024-05-02 22.07 22.07 21.79 21.93 0.0M
2024-04-30 21.79 21.79 21.54 21.54 0.0M
2024-04-29 21.05 21.85 21.05 21.85 0.0M
2024-04-26 21.20 21.20 21.05 21.11 0.0M
2024-04-25 20.87 20.99 20.82 20.99 0.0M
2024-04-24 21.01 21.07 20.82 20.87 0.0M
2024-04-23 21.06 21.13 20.90 21.05 0.0M
2024-04-22 21.45 21.45 21.35 21.35 0.0M
2024-04-19 21.84 21.84 21.53 21.54 0.0M
2024-04-18 21.72 21.92 21.70 21.92 0.0M
2024-04-17 22.10 22.24 21.99 22.01 0.0M
2024-04-16 22.40 22.51 22.24 22.44 0.0M
2024-04-15 22.59 22.59 22.29 22.36 0.0M
2024-04-12 23.03 23.23 23.00 23.04 0.0M
2024-04-11 22.24 22.37 22.19 22.37 0.0M
2024-04-10 22.25 22.28 21.98 22.06 0.0M
2024-04-09 22.21 22.32 22.00 22.00 0.0M
2024-04-08 21.31 22.01 21.31 22.01 0.0M
2024-04-05 21.11 21.11 21.01 21.09 0.0M
2024-04-04 21.34 21.41 21.17 21.41 0.0M
2024-04-03 21.14 21.38 21.08 21.38 0.0M
2024-04-02 21.03 21.24 21.00 21.03 0.0M
2024-03-28 20.46 20.79 20.46 20.79 0.0M
2024-03-27 20.60 20.60 20.38 20.44 0.0M
2024-03-26 20.52 20.66 20.45 20.66 0.0M
2024-03-25 20.54 20.65 20.54 20.65 0.0M
2024-03-22 20.59 20.65 20.39 20.39 0.0M
2024-03-21 20.61 20.66 20.61 20.63 0.0M
2024-03-20 20.21 20.41 20.21 20.38 0.0M
2024-03-19 20.56 20.56 20.33 20.38 0.0M
2024-03-18 20.90 20.90 20.80 20.80 0.0M
2024-03-15 21.22 21.38 21.22 21.29 0.0M
2024-03-14 21.20 21.20 21.07 21.07 0.0M
2024-03-13 21.01 21.17 21.01 21.17 0.0M
2024-03-12 20.97 20.97 20.70 20.85 0.0M
2024-03-11 20.74 21.13 20.74 21.13 0.0M
2024-03-08 20.71 20.73 20.45 20.45 0.0M
2024-03-07 20.56 20.80 20.56 20.70 0.0M
2024-03-06 20.11 20.52 20.11 20.52 0.0M
2024-03-05 20.30 20.30 20.04 20.04 0.0M
2024-03-04 20.28 20.46 20.28 20.46 0.0M
2024-03-01 19.94 20.18 19.79 20.18 0.0M
2024-02-29 20.12 20.21 20.02 20.06 0.0M
2024-02-28 20.11 20.16 19.98 19.98 0.0M
2024-02-27 20.08 20.36 20.08 20.31 0.0M
2024-02-26 20.40 20.40 19.93 19.93 0.0M
2024-02-23 20.49 20.58 20.26 20.55 0.0M
2024-02-22 20.32 20.63 20.25 20.63 0.0M
2024-02-21 20.69 20.69 20.14 20.15 0.0M
2024-02-20 20.61 20.83 20.61 20.77 0.0M
2024-02-19 20.77 20.81 20.59 20.67 0.0M
2024-02-16 20.57 20.71 20.39 20.71 0.0M
2024-02-15 20.55 20.69 20.55 20.57 0.0M
2024-02-14 20.15 20.62 20.15 20.62 0.0M
2024-02-13 20.52 20.58 20.07 20.07 0.0M
2024-02-12 20.05 20.42 20.05 20.42 0.0M
2024-02-09 20.37 20.37 19.91 19.91 0.0M
2024-02-08 20.19 20.40 20.11 20.39 0.0M
2024-02-07 20.63 20.63 20.21 20.21 0.0M
2024-02-06 20.74 20.76 20.58 20.76 0.0M
2024-02-05 20.45 20.80 20.45 20.52 0.0M
2024-02-02 20.75 20.98 20.45 20.45 0.0M
2024-02-01 20.91 20.93 20.65 20.86 0.0M
2024-01-31 21.09 21.21 20.99 21.15 0.0M
2024-01-30 21.18 21.18 20.84 20.99 0.0M
2024-01-29 20.85 21.22 20.75 21.22 0.0M
2024-01-26 20.35 20.80 20.34 20.80 0.0M
2024-01-25 20.49 20.49 20.26 20.26 0.0M
2024-01-24 20.62 20.70 20.48 20.48 0.0M
2024-01-23 20.50 20.50 20.44 20.44 0.0M
2024-01-22 20.30 20.49 20.30 20.36 0.0M
2024-01-19 20.76 20.78 20.33 20.33 0.0M
2024-01-18 20.18 20.42 20.17 20.42 0.0M
2024-01-17 20.25 20.32 19.97 20.08 0.0M
2024-01-16 20.51 20.57 20.46 20.46 0.0M
2024-01-15 20.59 20.70 20.59 20.62 0.0M
2024-01-12 20.75 21.08 20.70 20.70 0.0M
2024-01-11 20.76 20.94 20.59 20.59 0.0M
2024-01-10 21.03 21.03 20.70 20.70 0.0M
2024-01-09 21.45 21.45 21.11 21.11 0.0M
2024-01-08 21.58 21.58 21.39 21.49 0.0M
2024-01-05 21.47 21.79 21.47 21.72 0.0M
2024-01-04 21.94 21.96 21.59 21.62 0.0M
2024-01-03 22.22 22.22 21.87 22.04 0.0M
2024-01-02 22.08 22.31 22.05 22.27 0.0M