Xtrackers ETC plc - Xtrackers IE Physical Platinum ETC 1 - XPPT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	56.77	57.13	57.13	57.92	56.77	5
January 12, 2026	57.47	58.05	58.05	58.05	56.73	82
January 09, 2026	56.71	56.16	56.16	56.93	56.16	2
January 08, 2026	53.44	55.05	55.05	55.05	53.44	83
January 07, 2026	56.71	56.34	56.34	57.71	54.68	1,125
January 06, 2026	56.67	59.03	59.03	59.26	56.3	8,122
January 05, 2026	55.53	55.99	55.99	55.99	54.1	7,184
January 02, 2026	51.99	52.4	52.4	52.4	51.75	21
December 31, 2025	49.41	48.86	48.86	49.41	48.86	2
December 30, 2025	53.08	53.96	53.96	53.96	52.54	10,912
December 29, 2025	55.43	51.3	51.3	57.38	51.01	2,198
December 24, 2025	57.37	57.03	57.03	57.37	55.81	91
December 23, 2025	53.61	54.7	54.7	54.7	53.61	8
December 22, 2025	50.28	50.68	50.68	50.78	50.28	142
December 19, 2025	47.4	48.58	48.58	48.58	47.4	193
December 18, 2025	48.22	46.98	46.98	48.32	46.98	10
December 17, 2025	46.8	46.38	46.38	46.8	46.15	199
December 16, 2025	44.29	45.44	45.44	45.44	44.04	42
December 15, 2025	44.04	44.04	44.04	44.04	44.04	0
December 12, 2025	43.11	42.6	42.6	43.11	42.6	40
December 11, 2025	41.4	41.55	41.55	41.55	40.83	1,001
December 10, 2025	41.08	40.15	40.15	41.08	40.15	12
December 09, 2025	41.23	41.23	41.23	41.23	41.23	0
December 08, 2025	40.27	40.38	40.38	40.38	40.27	29
December 05, 2025	40.54	40.47	40.47	40.55	40.47	888
December 04, 2025	40.41	40.38	40.38	40.5	40.38	10
December 03, 2025	40.51	40.51	40.51	40.51	40.51	0
December 02, 2025	40.28	40	40	40.28	40	0
December 01, 2025	41.3	41.04	41.04	41.63	41.04	540
November 28, 2025	39.47	40.78	40.78	40.78	39.47	0
November 27, 2025	40.28	39.44	39.44	40.28	40.28	0
November 26, 2025	38.44	38.42	38.42	38.44	38.42	0
November 25, 2025	37.8	37.89	37.89	37.89	37.8	0
November 24, 2025	37.85	37.7	37.7	37.85	37.7	0
November 21, 2025	36.85	37.45	37.45	37.45	36.85	2
November 20, 2025	38.35	37.4	37.4	38.35	37.4	1
November 19, 2025	37.24	37.82	37.82	38.28	37.24	3
November 18, 2025	37.9	37.83	37.83	37.9	37.83	0
November 17, 2025	38.39	37.6	37.6	38.42	37.6	57
November 14, 2025	38.46	38.28	38.28	38.46	37.48	0
November 13, 2025	39.14	39.14	39.14	39.14	39.14	0
November 12, 2025	39.08	39.54	39.54	39.6	38.82	4,344
November 11, 2025	38.97	38.97	38.97	38.97	38.97	0
November 10, 2025	38.58	38.58	38.58	38.58	38.58	0
November 07, 2025	38.26	38.02	38.02	38.26	38.02	1
November 06, 2025	37.32	37.32	37.32	37.32	37.32	0
November 05, 2025	38.06	37.92	37.92	38.06	37.92	1
November 04, 2025	38.35	38.17	38.17	38.35	38.17	1
November 03, 2025	39.17	38.41	38.41	39.17	38.41	1,395
October 31, 2025	39.89	38.66	38.66	39.89	38.66	16
October 30, 2025	39.52	39.3	39.3	39.52	39.05	3
October 29, 2025	39.43	39.22	39.22	39.43	39.22	0
October 28, 2025	39.33	39.01	39.01	39.33	39.01	0
October 27, 2025	39.92	39.02	39.02	39.92	39.02	0
October 24, 2025	39.3	39.3	39.3	39.3	39.3	0
October 23, 2025	40.47	39.99	39.99	40.47	39.99	2
October 22, 2025	37.35	37.93	37.93	37.93	37.35	5,274
October 21, 2025	39.83	38.18	38.18	39.83	38.18	6,141
October 20, 2025	39.18	40.17	40.17	40.17	38.93	5,192
October 17, 2025	41.79	39.7	39.7	41.92	39.7	27

Xtrackers ETC plc - Xtrackers IE Physical Platinum ETC 1 (XPPT.L) LSE