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
September 26, 2025	38.07	38.51	38.51	38.51	38.07	0
September 25, 2025	37.38	37.23	37.23	37.38	36.91	0
September 24, 2025	36.81	36.16	36.16	36.81	36.16	2
September 23, 2025	35.36	36.38	36.38	36.38	35.36	20
September 22, 2025	34.85	34.63	34.63	34.85	34.63	2
September 19, 2025	33.75	34.4	34.4	34.4	33.75	0
September 18, 2025	34.12	33.95	33.95	34.12	33.73	872
September 17, 2025	34.46	33.62	33.62	34.46	33.62	2,643
September 16, 2025	34.56	33.97	33.97	34.56	33.97	19
September 15, 2025	34.17	34.19	34.19	34.47	34.04	25
September 12, 2025	34.33	34.33	34.33	34.33	34.33	0
September 11, 2025	34.04	33.99	33.99	34.1	34.04	4,324
September 10, 2025	34.11	34.06	34.06	34.11	34.06	17
September 09, 2025	34.09	33.54	33.54	34.09	33.54	687
September 08, 2025	33.91	33.94	33.94	33.94	33.91	4
September 05, 2025	34.42	33.69	33.69	34.42	33.69	0
September 04, 2025	34.13	33.55	33.55	34.13	33.55	960
September 03, 2025	35.1	35.1	35.1	35.1	35.1	0
September 02, 2025	34.72	34.53	34.53	34.72	34.53	4
September 01, 2025	34.27	34.85	34.85	34.85	34.27	752
August 29, 2025	33.16	33.16	33.16	33.16	33.16	0
August 28, 2025	33.22	33.03	33.03	33.22	33.03	0
August 27, 2025	33.01	33.07	33.07	33.07	33.01	0
August 26, 2025	32.93	32.94	32.94	32.95	32.93	1,257
August 22, 2025	33.82	33.82	33.82	33.82	33.82	0
August 21, 2025	32.88	32.88	32.88	32.88	32.88	0
August 20, 2025	32.41	32.78	32.78	32.78	32.41	2
August 19, 2025	32.37	32.37	32.37	32.37	32.37	0
August 18, 2025	32.78	32.78	32.78	32.78	32.78	0
August 15, 2025	32.91	32.91	32.91	32.91	32.91	0
August 14, 2025	32.91	33.1	33.1	33.1	32.91	37
August 13, 2025	33.01	32.72	32.72	33.28	32.72	0
August 12, 2025	32.34	32.94	32.94	32.94	32.32	15
August 11, 2025	32.45	32.58	32.58	32.73	32.07	1
August 08, 2025	32.48	32.64	32.64	32.64	32.32	0
August 07, 2025	32.89	32.66	32.66	32.89	32.66	1,827
August 06, 2025	32.46	32.66	32.66	32.66	32.39	0
August 05, 2025	31.93	32.32	32.32	32.32	31.93	0
August 04, 2025	32.39	32.72	32.72	32.72	32.19	1,803
August 01, 2025	31.66	32	32	32	31.66	12
July 31, 2025	32.41	31.52	31.52	32.41	31.52	0
July 30, 2025	34.15	33.09	33.09	34.15	33.09	0
July 29, 2025	34.23	34.23	34.23	34.23	34.23	0
July 28, 2025	34.8	34.23	34.23	34.99	34.23	1
July 25, 2025	34.11	34.05	34.05	34.11	34.05	0
July 24, 2025	34.58	34.58	34.58	34.58	34.58	0
July 23, 2025	35.55	35.13	35.13	35.65	34.98	7,479
July 22, 2025	35.73	35.45	35.45	35.73	35.45	35
July 21, 2025	35.38	35.41	35.41	35.84	35.26	4
July 18, 2025	35.38	35.38	35.38	35.38	35.38	0
July 17, 2025	34.81	35.1	35.1	35.1	34.81	2
July 16, 2025	34.74	34.74	34.74	34.74	34.74	0
July 15, 2025	33.91	33.52	33.52	33.91	33.52	2
July 14, 2025	33.92	33.92	33.92	33.92	33.92	0
July 11, 2025	33.84	33.84	33.84	33.84	33.84	0
July 10, 2025	33.41	33.41	33.41	33.41	33.41	0
July 09, 2025	33.34	32.99	32.99	33.34	32.88	14,048
July 08, 2025	33.58	33.15	33.15	33.78	33.05	1,001
July 07, 2025	33.57	33.56	33.56	33.57	33.32	0
July 04, 2025	33.79	34.03	34.03	34.03	33.77	3,003

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