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
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
October 16, 2025	40.95	42.05	42.05	42.05	40.93	36
October 15, 2025	41.18	40.93	40.93	41.18	40.93	8
October 14, 2025	39.87	40.86	40.91	40.91	39.87	5
October 13, 2025	40.41	40.73	40.73	40.76	40.41	1,370
October 10, 2025	40.09	39.69	39.69	40.1	39.69	2,865
October 09, 2025	40.76	40.65	40.65	41.24	40.65	21
October 08, 2025	40.3	40.6	40.6	40.66	40.27	0
October 07, 2025	39.56	40.12	40.12	40.12	39.29	0
October 06, 2025	40.15	40.03	40.03	40.15	39.58	2,549
October 03, 2025	39.52	39.41	39.41	39.77	39.41	24
October 02, 2025	38.37	37.97	37.97	38.87	37.97	0
October 01, 2025	38.85	38.01	38.01	38.85	38.01	12
September 30, 2025	37.98	38.4	38.4	38.4	37.98	10
September 29, 2025	39.77	39.15	39.15	39.77	39.15	19
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

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