Xtrackers Physical Silver ETC (EUR) (XAD6.MI)

Milan - Milan Delayed Price. Currency in EUR

Add to watchlist

195.92

-0.67

(-0.34%)

At close: 01:49PM CEST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	197.55	197.97	197.34	195.92	195.92	98
May 19, 2022	193.80	197.34	193.00	196.59	196.59	431
May 18, 2022	196.16	196.40	194.58	194.39	194.39	64
May 17, 2022	197.00	197.00	197.00	195.89	195.89	26
May 16, 2022	193.34	196.10	192.38	195.46	195.46	112
May 13, 2022	190.75	192.18	188.00	191.50	191.50	434
May 12, 2022	193.30	193.51	189.76	191.41	191.41	953
May 11, 2022	195.31	196.30	194.72	196.29	196.29	175
May 10, 2022	198.06	198.06	196.00	194.72	194.72	215
May 09, 2022	200.40	201.26	196.59	196.45	196.45	598
May 06, 2022	201.54	201.74	201.33	202.42	202.42	128
May 05, 2022	205.99	208.67	203.95	203.63	203.63	1,363
May 04, 2022	203.97	203.97	201.13	200.97	200.97	153
May 03, 2022	203.72	204.84	201.83	204.78	204.78	314
May 02, 2022	204.87	205.10	200.00	203.93	203.93	401
Apr 29, 2022	211.33	211.39	207.25	207.39	207.39	246
Apr 28, 2022	210.68	210.69	210.00	208.32	208.32	28
Apr 27, 2022	209.36	212.59	209.36	210.62	210.62	458
Apr 26, 2022	210.05	211.61	210.05	209.71	209.71	72
Apr 25, 2022	208.50	209.76	207.46	209.49	209.49	159
Apr 22, 2022	215.00	215.00	211.40	213.30	213.30	100
Apr 21, 2022	217.93	217.93	214.64	214.75	214.75	331
Apr 20, 2022	219.42	221.37	219.42	219.88	219.88	91
Apr 19, 2022	227.91	229.96	221.44	221.25	221.25	2,824
Apr 14, 2022	224.15	224.32	223.79	223.38	223.38	79
Apr 13, 2022	225.38	225.65	225.07	225.14	225.14	212
Apr 12, 2022	220.00	223.37	220.00	223.94	223.94	168
Apr 11, 2022	216.20	220.41	216.20	218.24	218.24	361
Apr 08, 2022	215.75	216.50	214.72	216.20	216.20	209
Apr 07, 2022	212.34	213.45	212.34	213.18	213.18	509
Apr 06, 2022	211.89	214.04	210.83	212.86	212.86	156
Apr 05, 2022	214.19	215.10	214.19	212.72	212.72	1,002
Apr 04, 2022	212.73	212.73	211.89	211.88	211.88	108
Apr 01, 2022	212.30	213.42	211.84	213.07	213.07	180
Mar 31, 2022	212.85	214.71	212.85	213.74	213.74	53
Mar 30, 2022	212.52	213.10	211.38	212.35	212.35	237
Mar 29, 2022	214.03	214.03	206.57	210.37	210.37	694
Mar 28, 2022	218.09	218.18	215.75	217.30	217.30	268
Mar 25, 2022	220.34	221.62	218.29	220.11	220.11	383
Mar 24, 2022	217.43	223.25	217.34	222.36	222.36	804
Mar 23, 2022	215.88	217.47	215.88	215.75	215.75	2,337
Mar 22, 2022	216.97	216.97	212.41	214.19	214.19	4,083
Mar 21, 2022	215.28	217.74	214.38	217.74	217.74	165
Mar 18, 2022	217.23	217.83	215.32	214.67	214.67	150
Mar 17, 2022	218.14	218.78	217.64	217.31	217.31	63
Mar 16, 2022	215.00	215.00	211.05	212.87	212.87	1,156
Mar 15, 2022	213.91	215.23	212.21	216.12	216.12	686
Mar 14, 2022	222.02	222.34	217.32	217.44	217.44	480
Mar 11, 2022	224.48	224.48	220.08	224.99	224.99	1,984
Mar 10, 2022	219.95	224.60	219.19	223.78	223.78	4,022
Mar 09, 2022	230.59	230.59	221.12	224.02	224.02	1,900
Mar 08, 2022	228.23	235.00	225.10	232.93	232.93	3,365
Mar 07, 2022	227.00	228.93	219.26	223.13	223.13	1,059
Mar 04, 2022	217.48	224.73	215.82	223.42	223.42	2,148
Mar 03, 2022	217.23	218.33	214.96	215.65	215.65	596
Mar 02, 2022	215.74	217.26	214.17	214.79	214.79	505
Mar 01, 2022	206.33	214.94	206.33	214.94	214.94	882
Feb 28, 2022	206.00	207.80	206.00	205.86	205.86	298
Feb 25, 2022	206.53	206.73	201.68	202.62	202.62	1,121
Feb 24, 2022	208.14	219.00	208.14	211.10	211.10	1,091
Feb 23, 2022	201.61	205.74	201.61	205.49	205.49	269
Feb 22, 2022	204.11	204.11	201.01	203.27	203.27	743
Feb 21, 2022	199.23	199.45	198.85	200.64	200.64	236
Feb 18, 2022	199.78	201.43	199.78	200.76	200.76	412
Feb 17, 2022	197.50	199.41	197.46	199.44	199.44	727
Feb 16, 2022	196.28	196.66	195.22	196.60	196.60	439
Feb 15, 2022	197.52	197.52	194.02	194.44	194.44	780
Feb 14, 2022	197.00	200.71	197.00	200.58	200.58	234
Feb 11, 2022	192.18	193.80	191.30	193.66	193.66	244
Feb 10, 2022	194.05	195.75	194.05	195.51	195.51	162
Feb 09, 2022	193.23	193.71	193.04	193.26	193.26	232
Feb 08, 2022	191.05	191.05	191.05	191.05	191.05	-
Feb 07, 2022	189.11	190.51	189.11	191.05	191.05	226
Feb 04, 2022	187.04	187.74	184.24	186.36	186.36	899
Feb 03, 2022	189.80	190.23	184.25	186.97	186.97	677
Feb 02, 2022	191.62	192.17	189.83	191.36	191.36	274
Feb 01, 2022	192.63	194.27	192.16	192.84	192.84	616
Jan 31, 2022	191.57	192.10	190.42	190.22	190.22	310
Jan 28, 2022	193.37	193.37	191.28	190.26	190.26	916
Jan 27, 2022	197.48	197.88	195.00	193.53	193.53	937
Jan 26, 2022	201.03	202.01	199.05	200.26	200.26	939
Jan 25, 2022	200.11	200.52	199.55	200.63	200.63	4,663
Jan 24, 2022	203.13	203.63	198.88	199.28	199.28	822
Jan 21, 2022	204.29	205.87	204.29	204.52	204.52	580
Jan 20, 2022	202.40	206.43	202.25	205.75	205.75	1,028
Jan 19, 2022	198.29	201.08	198.29	201.42	201.42	851
Jan 18, 2022	191.40	192.81	191.40	196.93	196.93	78
Jan 17, 2022	192.00	192.00	191.87	191.93	191.93	353
Jan 14, 2022	191.17	191.40	190.85	190.66	190.66	586
Jan 13, 2022	191.73	191.73	191.73	191.73	191.73	-
Jan 12, 2022	189.93	192.26	189.93	191.73	191.73	473
Jan 11, 2022	189.18	189.99	189.00	189.90	189.90	184
Jan 10, 2022	187.35	187.40	187.35	188.42	188.42	412
Jan 07, 2022	186.19	186.50	185.09	185.89	185.89	45
Jan 06, 2022	188.27	188.27	185.80	186.24	186.24	60
Jan 05, 2022	194.06	194.06	194.06	194.43	194.43	1
Jan 04, 2022	192.32	192.32	192.32	193.70	193.70	26
Jan 03, 2022	194.90	194.90	190.50	192.03	192.03	127
Dec 30, 2021	191.68	191.68	191.68	191.68	191.68	-
Dec 29, 2021	194.72	194.72	189.71	191.68	191.68	232
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.69-75.10(-1.93%)

Dow 3030,738.46-514.67(-1.65%)

Nasdaq11,086.10-302.40(-2.66%)

Russell 20001,741.68-34.54(-1.94%)

Crude Oil113.12+0.91(+0.81%)

Gold1,840.80-0.40(-0.02%)

Xtrackers Physical Silver ETC (EUR) (XAD6.MI)

S&P 500
3,825.69
-75.10(-1.93%)

Dow 30
30,738.46
-514.67(-1.65%)

Nasdaq
11,086.10
-302.40(-2.66%)

Russell 2000
1,741.68
-34.54(-1.94%)

Crude Oil
113.12
+0.91(+0.81%)

Gold
1,840.80
-0.40(-0.02%)