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

33.94

+0.255(+0.76%)

Updated at September 08 02:16PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	33.66	33.66	33.66	33.66	33.66	0
July 02, 2025	33.27	34.39	34.39	34.39	33.27	0
July 01, 2025	32.71	32.71	32.71	32.71	32.71	0
June 30, 2025	32.56	32.56	32.56	32.56	32.56	0
June 27, 2025	32.99	32.99	32.99	32.99	32.99	0
June 26, 2025	34.13	34.28	34.28	34.28	34.13	1
June 25, 2025	32.44	32.45	32.45	32.45	32.12	30,030
June 24, 2025	31.61	31.99	31.99	32.03	31.61	9,471
June 23, 2025	31.18	31.76	31.76	31.78	31.18	0
June 20, 2025	31.21	31.21	31.21	31.21	31.21	0
June 19, 2025	31.21	31.21	31.21	31.21	31.21	0
June 18, 2025	31.66	32.17	32.17	32.17	31.66	382
June 17, 2025	30.91	30.91	30.91	30.91	30.91	0
June 16, 2025	31.13	31.13	31.13	31.13	31.13	0