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
2024-12-30 33.57 33.57 33.38 33.50 0.0M
2024-12-27 33.50 33.79 33.40 33.57 0.0M
2024-12-23 33.95 33.95 33.55 33.72 0.0M
2024-12-20 33.07 33.63 32.84 33.52 0.0M
2024-12-19 33.69 33.72 32.78 32.85 0.0M
2024-12-18 34.61 34.69 34.34 34.36 0.0M
2024-12-17 34.69 34.71 34.37 34.71 0.0M
2024-12-16 35.01 35.01 34.80 34.84 0.0M
2024-12-13 35.16 35.22 34.59 34.73 0.0M
2024-12-12 36.61 36.75 35.29 35.41 0.0M
2024-12-11 36.07 36.66 36.04 36.66 0.0M
2024-12-10 36.20 36.42 36.17 36.34 0.0M
2024-12-09 35.77 36.65 35.66 36.53 0.0M
2024-12-06 35.60 35.67 35.17 35.58 0.0M
2024-12-05 35.67 35.73 35.51 35.51 0.0M
2024-12-04 35.28 35.85 34.79 35.78 0.0M
2024-12-03 35.27 35.38 35.09 35.32 0.0M
2024-12-02 34.41 34.97 34.41 34.72 0.0M
2024-11-29 35.03 35.13 34.90 35.08 0.0M
2024-11-28 34.08 34.58 34.07 34.58 0.0M
2024-11-27 35.02 35.02 34.38 34.38 0.0M
2024-11-26 34.41 34.86 34.41 34.78 0.0M
2024-11-25 35.16 35.17 34.40 34.48 0.0M
2024-11-22 35.77 35.80 35.33 35.48 0.0M
2024-11-21 35.69 36.17 35.11 35.11 0.0M
2024-11-20 35.33 35.53 35.24 35.42 0.0M
2024-11-19 35.70 35.88 35.47 35.47 0.0M
2024-11-18 34.98 35.66 34.68 35.55 0.0M
2024-11-15 34.71 35.15 34.59 34.59 0.0M
2024-11-14 34.14 34.78 33.90 34.78 0.0M
2024-11-13 35.19 35.45 34.92 34.94 0.0M
2024-11-12 34.72 35.11 34.55 34.98 0.0M
2024-11-11 35.78 35.86 34.78 34.82 0.0M
2024-11-08 35.99 36.35 35.79 35.81 0.0M
2024-11-07 35.64 36.33 35.49 36.23 0.0M
2024-11-06 36.66 37.02 35.32 35.61 0.0M
2024-11-05 37.15 37.58 37.15 37.31 0.0M
2024-11-04 37.35 37.58 37.11 37.11 0.0M
2024-11-01 37.47 37.89 37.18 37.34 0.0M
2024-10-31 38.55 38.55 37.25 37.27 0.0M
2024-10-30 39.15 39.15 38.49 38.80 0.0M
2024-10-29 38.87 39.49 38.86 39.19 0.0M
2024-10-28 38.38 38.75 38.15 38.75 0.0M
2024-10-25 38.36 38.92 37.98 38.86 0.0M
2024-10-24 39.07 39.25 38.41 38.46 0.0M
2024-10-23 39.65 39.75 38.38 38.47 0.0M
2024-10-22 39.14 39.72 39.12 39.72 0.0M
2024-10-21 39.06 39.20 38.50 38.60 0.0M
2024-10-18 36.58 37.39 36.58 37.39 0.0M
2024-10-17 36.08 36.51 36.06 36.39 0.0M
2024-10-16 36.47 36.73 36.30 36.38 0.0M
2024-10-15 35.66 36.19 35.50 36.16 0.0M
2024-10-14 36.11 36.11 35.68 35.68 0.0M
2024-10-11 35.62 36.19 35.62 36.16 0.0M
2024-10-10 34.94 35.34 34.94 35.34 0.0M
2024-10-09 35.00 35.23 34.74 35.12 0.0M
2024-10-08 35.73 35.97 34.59 34.59 0.0M
2024-10-07 36.56 36.67 36.06 36.44 0.0M
2024-10-04 36.78 37.58 36.22 37.17 0.0M
2024-10-03 36.41 36.58 36.03 36.58 0.0M
2024-10-02 35.98 37.01 35.49 36.49 0.0M
2024-10-01 36.05 36.39 35.96 36.31 0.0M
2024-09-30 36.25 36.25 35.64 35.75 0.0M
2024-09-27 36.53 36.73 36.24 36.40 0.0M
2024-09-26 36.74 37.32 36.58 36.99 0.0M
2024-09-25 36.38 36.92 36.38 36.61 0.0M
2024-09-24 35.36 36.26 35.36 36.26 0.0M
2024-09-23 35.45 35.45 34.85 35.42 0.0M
2024-09-20 35.83 35.91 35.63 35.63 0.0M
2024-09-19 35.70 35.89 35.27 35.48 0.0M
2024-09-18 35.10 35.18 34.81 34.92 0.0M
2024-09-17 35.40 35.50 35.19 35.19 0.0M
2024-09-16 35.57 35.60 35.15 35.27 0.0M
2024-09-13 34.46 35.25 34.44 35.25 0.0M
2024-09-12 33.04 34.07 33.00 34.07 0.0M
2024-09-11 33.10 33.11 32.69 32.74 0.0M
2024-09-10 32.68 32.71 32.37 32.68 0.0M
2024-09-09 32.17 32.53 32.17 32.38 0.0M
2024-09-06 33.21 33.27 32.54 32.83 0.0M
2024-09-05 32.48 33.26 32.48 33.18 0.0M
2024-09-04 32.11 32.57 32.05 32.43 0.0M
2024-09-03 32.78 32.78 31.97 32.18 0.0M
2024-09-02 32.71 32.97 32.69 32.82 0.0M
2024-08-30 33.92 34.00 33.28 33.28 0.0M
2024-08-29 33.96 34.03 33.65 33.92 0.0M
2024-08-28 33.98 33.98 33.70 33.79 0.0M
2024-08-27 34.52 34.52 34.43 34.43 0.0M
2024-08-26 34.52 34.71 34.31 34.31 0.0M
2024-08-23 33.79 34.47 33.62 34.33 0.0M
2024-08-22 33.87 34.08 33.38 33.38 0.0M
2024-08-21 33.99 34.06 33.76 34.05 0.0M
2024-08-20 33.92 34.40 33.92 34.00 0.0M
2024-08-19 33.48 33.94 33.23 33.81 0.0M
2024-08-16 32.48 32.64 32.40 32.64 0.0M
2024-08-15 32.24 32.75 32.24 32.73 0.0M
2024-08-14 32.11 32.20 31.70 31.70 0.0M
2024-08-13 31.97 32.04 31.85 31.85 0.0M
2024-08-12 31.96 32.23 31.77 32.08 0.0M
2024-08-09 31.62 31.81 31.44 31.55 0.0M
2024-08-08 31.10 31.73 30.93 31.63 0.0M
2024-08-07 31.20 31.29 31.00 31.11 0.0M
2024-08-06 30.97 31.25 30.84 31.18 0.0M
2024-08-05 32.39 32.54 30.58 31.43 0.0M
2024-08-02 33.22 33.53 32.33 32.53 0.0M
2024-08-01 33.31 33.46 32.80 33.01 0.0M
2024-07-31 32.95 33.19 32.88 33.19 0.0M
2024-07-30 32.18 32.35 32.02 32.27 0.0M
2024-07-29 32.30 32.40 31.63 31.63 0.0M
2024-07-26 31.96 32.06 31.84 32.06 0.0M
2024-07-25 32.25 32.31 31.68 32.15 0.0M
2024-07-24 33.68 33.92 33.50 33.92 0.0M
2024-07-23 33.18 33.52 33.18 33.50 0.0M
2024-07-22 33.42 33.63 33.20 33.43 0.0M
2024-07-19 33.75 33.86 33.35 33.67 0.0M
2024-07-18 35.22 35.23 34.76 34.76 0.0M
2024-07-17 35.61 35.76 34.90 34.95 0.0M
2024-07-16 35.61 36.19 35.30 36.09 0.0M
2024-07-15 35.39 35.71 35.01 35.71 0.0M
2024-07-12 35.53 35.72 35.14 35.67 0.0M
2024-07-11 35.74 36.57 35.74 36.46 0.0M
2024-07-10 35.64 35.86 35.64 35.70 0.0M
2024-07-09 35.89 35.91 35.31 35.31 0.0M
2024-07-08 35.78 35.98 35.72 35.74 0.0M
2024-07-05 35.21 36.05 35.00 36.05 0.0M
2024-07-04 34.99 35.12 34.96 35.10 0.0M
2024-07-03 34.54 35.30 34.54 35.22 0.0M
2024-07-02 33.95 34.29 33.88 34.15 0.0M
2024-07-01 33.73 33.98 33.64 33.79 0.0M
2024-06-28 33.76 34.08 33.76 33.81 0.0M
2024-06-27 33.17 33.67 33.17 33.52 0.0M
2024-06-26 33.43 33.60 33.20 33.36 0.0M
2024-06-25 34.20 34.24 33.52 33.52 0.0M
2024-06-24 34.09 34.34 34.09 34.18 0.0M
2024-06-21 35.00 35.22 34.28 34.28 0.0M
2024-06-20 35.05 35.41 34.91 35.38 0.0M
2024-06-19 34.04 34.27 34.04 34.27 0.0M
2024-06-18 33.94 33.94 33.70 33.91 0.0M
2024-06-17 33.76 34.03 33.66 33.76 0.0M
2024-06-14 33.57 33.90 33.57 33.68 0.0M
2024-06-13 33.89 34.03 33.48 33.51 0.0M
2024-06-12 33.97 34.80 33.93 34.77 0.0M
2024-06-11 33.74 33.95 33.69 33.76 0.0M
2024-06-10 34.14 34.48 34.14 34.30 0.0M
2024-06-07 36.24 36.24 33.97 33.97 0.0M
2024-06-06 35.18 36.02 35.04 36.02 0.0M
2024-06-05 34.21 34.56 34.12 34.56 0.0M
2024-06-04 35.45 35.45 34.09 34.24 0.0M
2024-06-03 35.08 35.39 34.95 35.31 0.0M
2024-05-31 36.10 36.73 35.09 35.09 0.0M
2024-05-30 36.53 36.78 36.11 36.32 0.0M
2024-05-29 37.36 37.36 36.75 37.06 0.0M
2024-05-28 36.43 37.08 36.37 37.00 0.0M
2024-05-27 35.65 36.76 35.65 36.76 0.0M
2024-05-24 35.17 35.43 35.10 35.10 0.0M
2024-05-23 35.20 35.67 35.01 35.19 0.0M
2024-05-22 36.81 36.89 36.19 36.28 0.0M
2024-05-21 36.49 37.36 36.49 37.18 0.0M
2024-05-20 36.85 37.24 35.99 36.97 0.0M
2024-05-17 34.52 35.63 34.42 35.58 0.0M
2024-05-16 34.27 34.45 34.12 34.37 0.0M
2024-05-15 33.29 34.07 33.29 33.99 0.0M
2024-05-14 32.87 33.15 32.83 33.15 0.0M
2024-05-13 32.59 32.88 32.59 32.59 0.0M
2024-05-10 33.26 33.35 32.58 32.76 0.0M
2024-05-09 32.08 32.68 31.97 32.63 0.0M
2024-05-08 31.79 31.88 31.64 31.88 0.0M
2024-05-07 31.70 31.85 31.57 31.74 0.0M
2024-05-06 31.36 31.78 31.36 31.72 0.0M
2024-05-03 30.87 30.89 30.51 30.63 0.0M
2024-05-02 30.87 30.92 30.35 30.87 0.0M
2024-04-30 31.20 31.20 30.63 30.72 0.0M
2024-04-29 31.59 31.86 31.59 31.63 0.0M
2024-04-26 32.13 32.23 31.52 31.52 0.0M
2024-04-25 31.71 31.94 31.51 31.76 0.0M
2024-04-24 31.76 31.77 31.44 31.66 0.0M
2024-04-23 31.25 31.64 31.02 31.61 0.0M
2024-04-22 32.23 32.43 31.55 31.68 0.0M
2024-04-19 33.07 33.17 32.61 33.15 0.0M
2024-04-18 33.15 33.15 32.80 33.01 0.0M
2024-04-17 32.98 33.49 32.93 33.20 0.0M
2024-04-16 33.12 33.12 32.53 32.90 0.0M
2024-04-15 33.13 33.36 32.82 33.14 0.0M
2024-04-12 33.96 34.65 33.73 33.73 0.1M
2024-04-11 32.43 32.73 32.41 32.41 0.0M
2024-04-10 32.80 33.13 32.37 32.69 0.0M
2024-04-09 32.40 32.77 32.32 32.32 0.0M
2024-04-08 32.29 32.45 31.93 32.31 0.0M
2024-04-05 31.05 31.84 30.79 31.78 0.0M
2024-04-04 31.45 31.58 31.16 31.56 0.0M
2024-04-03 30.61 31.24 30.52 31.14 0.0M
2024-04-02 29.60 30.08 29.60 29.90 0.0M
2024-03-28 28.53 28.96 28.47 28.96 0.0M
2024-03-27 28.53 28.67 28.42 28.60 0.0M
2024-03-26 28.60 28.93 28.49 28.49 0.0M
2024-03-25 28.79 28.83 28.74 28.79 0.0M
2024-03-22 28.57 28.94 28.52 28.77 0.0M
2024-03-21 29.89 29.89 28.82 28.86 0.0M
2024-03-20 28.98 29.18 28.87 29.05 0.0M
2024-03-19 29.20 29.20 28.87 29.07 0.0M
2024-03-18 29.22 29.42 29.21 29.21 0.0M
2024-03-15 29.21 29.63 29.21 29.63 0.0M
2024-03-14 29.06 29.23 28.87 28.95 0.0M
2024-03-13 28.24 29.07 28.22 29.06 0.0M
2024-03-12 28.49 28.53 28.18 28.24 0.0M
2024-03-11 28.41 28.61 28.37 28.53 0.0M
2024-03-08 28.55 28.59 28.27 28.34 0.0M
2024-03-07 28.14 28.50 28.14 28.50 0.0M
2024-03-06 27.65 28.15 27.64 28.15 0.0M
2024-03-05 27.89 28.07 27.75 27.75 0.0M
2024-03-04 27.00 27.74 27.00 27.74 0.0M
2024-03-01 26.45 26.93 26.31 26.93 0.0M
2024-02-29 26.24 26.50 26.10 26.34 0.0M
2024-02-28 26.06 26.16 26.02 26.15 0.0M
2024-02-27 26.40 26.49 26.21 26.27 0.0M
2024-02-26 26.60 26.60 26.29 26.29 0.0M
2024-02-23 26.54 26.76 26.38 26.76 0.0M
2024-02-22 26.96 27.01 26.58 26.58 0.0M
2024-02-21 27.03 27.03 26.68 26.71 0.0M
2024-02-20 26.81 26.96 26.81 26.92 0.0M
2024-02-19 27.07 27.07 26.85 26.87 0.0M
2024-02-16 26.90 27.24 26.70 27.24 0.0M
2024-02-15 26.30 26.89 26.30 26.69 0.0M
2024-02-14 25.70 26.24 25.70 26.24 0.0M
2024-02-13 26.74 26.83 25.83 25.91 0.0M
2024-02-12 26.80 26.94 26.35 26.45 0.0M
2024-02-09 26.55 26.55 26.18 26.23 0.0M
2024-02-08 26.12 26.30 25.96 26.24 0.0M
2024-02-07 26.08 26.18 26.04 26.18 0.0M
2024-02-06 26.14 26.25 26.10 26.25 0.0M
2024-02-05 26.37 26.37 26.07 26.09 0.0M
2024-02-02 27.13 27.21 26.27 26.47 0.0M
2024-02-01 26.67 27.09 26.52 27.09 0.0M
2024-01-31 27.05 27.26 27.05 27.07 0.0M
2024-01-30 27.17 27.29 27.00 27.00 0.0M
2024-01-29 26.98 27.04 26.90 27.04 0.0M
2024-01-26 26.74 26.87 26.61 26.68 0.0M
2024-01-25 26.68 26.95 26.64 26.64 0.0M
2024-01-24 26.49 26.76 26.49 26.60 0.0M
2024-01-23 26.16 26.26 26.09 26.17 0.0M
2024-01-22 26.01 26.09 25.84 25.98 0.0M
2024-01-19 26.74 26.74 26.40 26.41 0.0M
2024-01-18 26.53 26.57 26.33 26.57 0.0M
2024-01-17 26.67 26.77 26.51 26.51 0.0M
2024-01-16 27.08 27.14 26.83 26.94 0.0M
2024-01-15 27.27 27.31 27.22 27.22 0.0M
2024-01-12 26.86 27.52 26.86 27.35 0.0M
2024-01-11 27.01 27.08 26.39 26.39 0.0M
2024-01-10 26.94 27.09 26.73 26.78 0.0M
2024-01-09 27.32 27.32 26.94 27.00 0.0M
2024-01-08 26.98 27.20 26.83 27.17 0.0M
2024-01-05 27.05 27.49 26.87 27.36 0.0M
2024-01-04 27.00 27.04 26.70 27.01 0.0M
2024-01-03 27.70 27.70 26.84 26.95 0.0M
2024-01-02 28.24 28.28 27.86 27.95 0.0M