Xtrackers IE Physical Silver EUR Hedged ETC 4

XSLE
🏛️ germany →
50.71
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 29.33 29.35 29.25 29.30 0.0M
2022-12-29 28.89 29.40 28.89 29.32 0.0M
2022-12-28 29.62 29.62 28.82 28.93 0.0M
2022-12-27 29.55 29.77 29.15 29.65 0.0M
2022-12-23 29.09 29.34 28.92 29.34 0.0M
2022-12-22 29.20 29.27 28.89 28.94 0.0M
2022-12-21 29.31 29.51 29.23 29.34 0.0M
2022-12-20 28.41 29.49 28.41 29.33 0.0M
2022-12-19 28.65 28.65 28.10 28.14 0.0M
2022-12-16 28.33 28.45 27.67 28.25 0.0M
2022-12-15 28.40 28.59 28.15 28.31 0.0M
2022-12-14 29.06 29.27 28.97 29.27 0.0M
2022-12-13 28.69 29.50 28.64 29.23 0.0M
2022-12-12 28.77 28.77 28.43 28.45 0.0M
2022-12-09 28.31 29.01 28.28 29.01 0.0M
2022-12-08 27.91 28.41 27.87 28.24 0.0M
2022-12-07 27.46 27.97 27.36 27.69 0.0M
2022-12-06 27.52 27.70 27.31 27.39 0.0M
2022-12-05 28.74 28.74 27.28 27.28 0.0M
2022-12-02 27.92 28.32 27.79 28.32 0.0M
2022-12-01 27.18 27.83 27.13 27.69 0.0M
2022-11-30 26.25 26.79 26.25 26.72 0.0M
2022-11-29 26.11 26.30 26.01 26.01 0.0M
2022-11-28 26.11 26.47 25.72 25.76 0.0M
2022-11-25 26.14 26.30 26.07 26.28 0.0M
2022-11-24 26.46 26.62 26.41 26.44 0.0M
2022-11-23 26.10 26.50 25.85 26.23 0.0M
2022-11-22 25.85 26.15 25.85 25.85 0.0M
2022-11-21 25.62 25.63 25.35 25.50 0.0M
2022-11-18 26.08 26.16 25.75 25.92 0.0M
2022-11-17 26.24 26.24 25.60 25.68 0.0M
2022-11-16 26.70 27.11 26.47 26.47 0.0M
2022-11-15 27.33 27.33 26.48 26.48 0.0M
2022-11-14 26.71 27.20 26.44 26.96 0.0M
2022-11-11 26.90 26.91 26.36 26.36 0.0M
2022-11-10 25.97 26.82 25.97 26.61 0.0M
2022-11-09 26.49 26.65 26.14 26.28 0.0M
2022-11-08 25.51 26.62 25.37 26.62 0.0M
2022-11-07 25.19 25.90 25.19 25.80 0.0M
2022-11-04 24.46 25.63 24.45 25.63 0.0M
2022-11-03 23.62 24.01 23.44 23.94 0.0M
2022-11-02 24.34 24.50 24.19 24.19 0.0M
2022-11-01 24.43 24.73 24.06 24.27 0.0M
2022-10-31 23.55 23.76 23.50 23.68 0.0M
2022-10-28 24.02 24.02 23.57 23.57 0.0M
2022-10-27 24.02 24.27 23.72 24.24 0.0M
2022-10-26 24.34 24.34 24.13 24.24 0.0M
2022-10-25 23.86 24.04 23.27 23.89 0.0M
2022-10-24 23.90 23.95 23.54 23.72 0.0M
2022-10-21 22.89 23.44 22.70 23.39 0.0M
2022-10-20 22.84 23.53 22.80 23.45 0.0M
2022-10-19 23.03 23.03 22.80 22.83 0.0M
2022-10-18 23.35 23.47 23.04 23.04 0.0M
2022-10-17 23.01 23.50 22.91 23.19 0.0M
2022-10-14 23.61 23.61 22.71 22.71 0.0M
2022-10-13 23.51 23.89 23.02 23.51 0.0M
2022-10-12 23.89 23.90 23.53 23.55 0.0M
2022-10-11 24.10 24.27 23.88 24.24 0.0M
2022-10-10 24.54 24.71 24.28 24.30 0.0M
2022-10-07 25.70 25.80 25.00 25.17 0.0M
2022-10-06 25.66 25.71 25.41 25.54 0.0M
2022-10-05 25.97 25.97 24.77 25.37 0.0M
2022-10-04 26.02 26.32 25.75 26.32 0.0M
2022-10-03 23.95 25.47 23.95 25.36 0.0M
2022-09-30 23.64 23.96 23.54 23.96 0.0M
2022-09-29 23.21 23.36 23.05 23.36 0.0M
2022-09-28 22.38 23.23 22.38 23.22 0.0M
2022-09-27 23.24 23.37 23.12 23.12 0.0M
2022-09-26 23.22 23.62 23.14 23.41 0.0M
2022-09-23 24.36 24.36 23.43 23.51 0.0M
2022-09-22 24.07 24.63 24.07 24.32 0.0M
2022-09-21 24.21 24.53 24.14 24.22 0.0M
2022-09-20 24.14 24.25 23.84 24.00 0.0M
2022-09-19 24.10 24.26 24.06 24.16 0.0M
2022-09-16 23.74 24.25 23.61 24.20 0.0M
2022-09-15 24.20 24.35 23.94 23.94 0.0M
2022-09-14 24.24 24.57 24.19 24.45 0.0M
2022-09-13 24.62 24.95 24.25 24.43 0.0M
2022-09-12 23.88 24.81 23.75 24.81 0.0M
2022-09-09 23.48 23.48 23.24 23.45 0.0M
2022-09-08 23.22 23.30 22.98 23.09 0.0M
2022-09-07 22.58 22.89 22.57 22.87 0.0M
2022-09-06 22.95 23.13 22.51 22.57 0.0M
2022-09-05 22.70 22.78 22.62 22.62 0.0M
2022-09-02 22.39 22.73 22.35 22.73 0.0M
2022-09-01 22.25 22.29 22.00 22.22 0.0M
2022-08-31 23.09 23.09 22.49 22.67 0.0M
2022-08-30 23.40 23.51 22.98 23.04 0.0M
2022-08-29 23.24 23.58 23.24 23.56 0.0M
2022-08-26 24.00 24.24 23.74 23.77 0.0M
2022-08-25 24.14 24.23 23.93 23.93 0.0M
2022-08-24 23.88 24.01 23.74 23.98 0.0M
2022-08-23 23.70 24.10 23.59 24.05 0.0M
2022-08-22 23.80 23.88 23.46 23.88 0.0M
2022-08-19 24.32 24.32 23.87 23.96 0.0M
2022-08-18 24.56 24.85 24.56 24.62 0.0M
2022-08-17 25.24 25.24 24.71 24.71 0.0M
2022-08-16 25.26 25.31 25.00 25.24 0.0M
2022-08-15 25.80 25.80 25.25 25.43 0.0M
2022-08-12 25.56 25.76 25.39 25.74 0.0M
2022-08-11 25.71 25.73 25.49 25.49 0.0M
2022-08-10 25.63 26.07 25.59 26.00 0.0M
2022-08-09 25.85 25.85 25.62 25.64 0.0M
2022-08-08 25.10 25.95 25.10 25.95 0.0M
2022-08-05 25.34 25.34 24.58 24.96 0.0M
2022-08-04 25.15 25.47 25.08 25.21 0.0M
2022-08-03 25.01 25.26 24.94 24.98 0.0M
2022-08-02 25.42 25.58 25.30 25.51 0.1M
2022-08-01 25.33 25.65 25.33 25.50 0.0M
2022-07-29 25.35 25.36 25.00 25.33 0.0M
2022-07-28 24.29 24.92 24.27 24.92 0.0M
2022-07-27 23.41 23.67 23.21 23.49 0.0M
2022-07-26 23.31 23.42 23.24 23.35 0.0M
2022-07-25 23.41 23.51 23.02 23.16 0.0M
2022-07-22 23.61 23.82 23.56 23.72 0.0M
2022-07-21 23.37 23.60 22.95 23.58 0.0M
2022-07-20 23.57 23.93 23.57 23.69 0.0M
2022-07-19 23.68 23.74 23.60 23.70 0.0M
2022-07-18 23.52 23.84 23.52 23.71 0.0M
2022-07-15 22.91 23.45 22.91 23.45 0.0M
2022-07-14 23.86 23.91 22.80 23.14 0.0M
2022-07-13 23.93 24.46 23.83 24.23 0.0M
2022-07-12 23.95 24.04 23.63 24.04 0.0M
2022-07-11 24.10 24.25 24.10 24.15 0.0M
2022-07-08 24.18 24.41 23.98 24.31 0.0M
2022-07-07 24.32 24.45 24.26 24.26 0.0M
2022-07-06 24.18 24.34 24.11 24.11 0.0M
2022-07-05 25.21 25.21 24.16 24.16 0.0M
2022-07-04 25.00 25.15 24.98 25.12 0.0M
2022-07-01 25.06 25.06 24.58 24.99 0.0M
2022-06-30 26.28 26.28 25.48 25.69 0.0M
2022-06-29 26.22 26.41 26.03 26.08 0.0M
2022-06-28 26.80 26.83 26.35 26.35 0.0M
2022-06-27 26.99 27.17 26.82 26.82 0.0M
2022-06-24 26.40 26.71 26.03 26.71 0.0M
2022-06-23 26.88 27.03 26.67 26.85 0.0M
2022-06-22 26.84 27.15 26.80 27.14 0.0M
2022-06-21 27.23 27.64 27.23 27.56 0.0M
2022-06-20 27.37 27.37 27.25 27.25 0.0M
2022-06-17 27.53 27.65 27.29 27.35 0.0M
2022-06-16 27.22 27.50 27.07 27.44 0.0M
2022-06-15 26.86 27.20 26.86 27.12 0.0M
2022-06-14 26.97 27.04 26.48 26.49 0.0M
2022-06-13 27.28 27.28 26.57 26.68 0.0M
2022-06-10 27.44 27.59 26.99 27.55 0.0M
2022-06-09 27.82 27.82 27.26 27.31 0.0M
2022-06-08 28.00 28.06 27.72 28.06 0.0M
2022-06-07 27.71 27.99 27.71 27.95 0.0M
2022-06-06 28.26 28.45 27.91 27.91 0.0M
2022-06-03 28.16 28.35 27.63 27.68 0.0M
2022-06-02 27.76 28.15 27.76 28.11 0.0M
2022-06-01 27.64 27.77 27.20 27.57 0.0M
2022-05-31 27.74 27.74 27.19 27.45 0.0M
2022-05-30 28.09 28.09 27.69 27.79 0.0M
2022-05-27 27.98 28.20 27.90 27.94 0.0M
2022-05-26 27.63 27.88 27.63 27.74 0.0M
2022-05-25 27.80 27.82 27.57 27.67 0.0M
2022-05-24 27.56 28.05 27.56 27.93 0.0M
2022-05-23 27.81 28.05 27.69 27.69 0.0M
2022-05-20 27.92 27.92 27.44 27.52 0.0M
2022-05-19 27.07 27.80 26.94 27.75 0.0M
2022-05-18 27.30 27.53 27.15 27.22 0.0M
2022-05-17 27.54 27.66 27.43 27.51 0.0M
2022-05-16 26.63 27.18 26.45 27.09 0.0M
2022-05-13 26.37 26.60 26.08 26.57 0.0M
2022-05-12 26.97 27.03 26.46 26.55 0.0M
2022-05-11 27.41 27.82 27.18 27.59 0.0M
2022-05-10 27.95 27.95 27.39 27.39 0.0M
2022-05-09 28.27 28.27 27.51 27.63 0.0M
2022-05-06 28.30 28.59 28.25 28.52 0.0M
2022-05-05 29.28 29.42 28.59 28.65 0.0M
2022-05-04 28.70 28.75 28.27 28.27 0.0M
2022-05-03 28.58 28.94 28.49 28.78 0.0M
2022-05-02 28.85 28.88 28.07 28.69 0.0M
2022-04-29 30.02 30.03 29.18 29.18 0.0M
2022-04-28 29.43 29.56 29.06 29.29 0.0M
2022-04-27 29.90 30.02 29.64 29.65 0.0M
2022-04-26 30.09 30.14 29.84 29.89 0.0M
2022-04-25 30.12 30.23 29.77 29.94 0.0M
2022-04-22 31.12 31.12 30.58 30.70 0.0M
2022-04-21 31.82 31.83 31.09 31.09 0.0M
2022-04-20 31.70 32.10 31.64 31.92 0.0M
2022-04-19 32.81 33.00 31.90 31.98 0.0M
2022-04-14 32.74 32.74 32.28 32.31 0.0M
2022-04-13 32.35 32.71 32.32 32.69 0.0M
2022-04-12 32.03 32.53 31.76 32.53 0.0M
2022-04-11 31.37 32.14 31.37 31.71 0.0M
2022-04-08 31.29 31.44 31.21 31.41 0.0M
2022-04-07 30.94 31.16 30.89 31.11 0.0M
2022-04-06 30.87 31.19 30.76 31.03 0.0M
2022-04-05 31.43 31.84 31.07 31.07 0.0M
2022-04-04 31.73 31.73 30.93 31.14 0.0M
2022-04-01 31.51 31.52 31.13 31.49 0.0M
2022-03-31 31.44 31.77 31.44 31.62 0.0M
2022-03-30 31.53 31.87 31.51 31.71 0.0M
2022-03-29 31.67 31.67 30.51 31.24 0.0M
2022-03-28 31.92 31.96 31.67 31.83 0.0M
2022-03-25 32.49 32.62 32.26 32.37 0.0M
2022-03-24 31.93 32.87 31.85 32.67 0.0M
2022-03-23 31.80 31.96 31.63 31.77 0.0M
2022-03-22 32.10 32.10 31.42 31.54 0.0M
2022-03-21 31.95 32.11 31.68 32.10 0.0M
2022-03-18 32.26 32.26 31.67 31.67 0.0M
2022-03-17 32.08 32.45 32.07 32.32 0.0M
2022-03-16 31.61 31.71 30.81 31.38 0.0M
2022-03-15 31.49 31.73 31.26 31.70 0.0M
2022-03-14 32.60 32.64 31.96 32.19 0.0M
2022-03-11 32.84 33.04 32.40 33.04 0.0M
2022-03-10 32.55 33.16 32.55 32.93 0.0M
2022-03-09 33.70 33.74 32.81 33.15 0.0M
2022-03-08 33.21 34.30 32.86 34.15 0.1M
2022-03-07 32.93 33.11 32.26 32.43 0.0M
2022-03-04 32.02 32.72 32.02 32.57 0.0M
2022-03-03 32.37 32.37 31.84 31.89 0.0M
2022-03-02 32.08 32.08 31.80 31.82 0.0M
2022-03-01 31.16 31.97 31.16 31.97 0.0M
2022-02-28 30.81 31.28 30.81 31.02 0.0M
2022-02-25 31.05 31.06 30.46 30.46 0.0M
2022-02-24 32.01 32.83 31.45 31.45 0.0M
2022-02-23 30.85 31.16 30.61 31.16 0.0M
2022-02-22 30.75 30.85 30.55 30.71 0.0M
2022-02-21 30.84 30.84 30.21 30.48 0.0M
2022-02-18 30.44 30.65 30.28 30.45 0.1M
2022-02-17 30.03 30.35 30.01 30.34 0.0M
2022-02-16 29.87 29.93 29.78 29.90 0.0M
2022-02-15 30.27 30.27 29.42 29.64 0.0M
2022-02-14 30.30 30.50 30.07 30.48 0.0M
2022-02-11 29.25 29.63 29.24 29.57 0.0M
2022-02-10 29.73 30.06 29.59 30.06 0.0M
2022-02-09 29.58 29.64 29.51 29.61 0.0M
2022-02-08 29.10 29.55 29.08 29.55 0.0M
2022-02-07 28.85 29.28 28.85 29.28 0.0M
2022-02-04 28.63 28.90 28.51 28.62 0.0M
2022-02-03 28.74 28.74 28.14 28.64 0.0M
2022-02-02 28.90 29.08 28.87 28.87 0.0M
2022-02-01 28.81 29.28 28.81 29.09 0.0M
2022-01-31 28.57 28.73 28.53 28.53 0.0M
2022-01-28 28.86 28.86 28.47 28.51 0.0M
2022-01-27 29.52 29.61 28.89 28.99 0.0M
2022-01-26 30.27 30.50 30.26 30.30 0.0M
2022-01-25 30.34 30.48 30.16 30.33 0.0M
2022-01-24 30.86 30.88 30.17 30.19 0.1M
2022-01-21 31.27 31.29 31.02 31.10 0.0M
2022-01-20 30.83 31.42 30.83 31.27 0.0M
2022-01-19 30.10 30.69 30.10 30.69 0.0M
2022-01-18 29.34 30.17 29.27 29.86 0.0M
2022-01-17 29.46 29.46 29.35 29.35 0.0M
2022-01-14 29.04 29.52 29.04 29.21 0.0M
2022-01-13 29.57 29.68 29.47 29.50 0.0M
2022-01-12 28.99 29.48 28.99 29.45 0.0M
2022-01-11 28.90 28.99 28.71 28.99 0.0M
2022-01-10 28.45 28.73 28.44 28.57 0.0M
2022-01-07 28.22 28.35 28.22 28.30 0.0M
2022-01-06 28.70 28.70 28.14 28.27 0.0M
2022-01-05 29.25 29.57 29.25 29.53 0.0M
2022-01-04 29.17 29.46 28.95 29.30 0.0M
2022-01-03 29.59 29.66 29.04 29.10 0.0M