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
February 20, 2026	51.59	52.48	52.48	52.48	51.59	19
February 19, 2026	51.29	50.69	50.69	51.29	50.29	27
February 18, 2026	50.4	51.07	51.07	51.07	50.4	2
February 17, 2026	45.45	49.31	49.31	49.49	45.45	217
February 16, 2026	50.54	49.95	49.95	50.54	49.95	2
February 13, 2026	49.73	50.86	50.86	50.86	49.73	2
February 12, 2026	51.74	49.08	49.08	51.74	49.08	5
February 11, 2026	52.5	51.88	51.88	52.5	51.88	150
February 10, 2026	51.29	50.83	50.83	51.29	50.83	2
February 09, 2026	50.53	52.12	52.12	52.12	50.53	22
February 06, 2026	48.19	50.89	50.89	50.89	48.19	155
February 05, 2026	51.21	50.21	50.21	51.21	50.21	16
February 04, 2026	57.72	54.69	54.69	57.95	54.69	1
February 03, 2026	54.01	54.86	54.86	55.57	54.01	105
February 02, 2026	48.86	52.45	52.45	52.93	48.86	4,106
January 30, 2026	58.94	54.21	54.21	59.52	54.1	4,393
January 29, 2026	69.23	63.55	63.55	69.24	62.35	20
January 28, 2026	65.07	64.82	64.82	65.27	64.82	7
January 27, 2026	67.22	62.9	62.9	67.86	61.69	81
January 26, 2026	70.28	69.33	69.33	72.25	68.84	1,913
January 23, 2026	65.79	67.23	67.23	67.23	65.79	43
January 22, 2026	60.46	62.51	62.51	62.51	60.46	10
January 21, 2026	60.14	61.92	61.92	61.92	60.14	3
January 20, 2026	58.65	59.14	59.14	59.14	58.31	46
January 19, 2026	57.19	57.96	57.96	57.96	57.19	245
January 16, 2026	57.21	57.21	57.21	57.21	57.21	2
January 15, 2026	57.53	58.35	58.35	58.39	57.53	589
January 14, 2026	58.47	59.01	59.01	59.01	57.55	17
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

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