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
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
June 13, 2025	30.12	30.12	30.12	30.12	30.12	0
June 12, 2025	31.17	31.29	31.29	31.29	30.89	5,005
June 11, 2025	31.24	31.22	31.22	31.32	31.2	3,209
June 10, 2025	29.83	29.83	29.83	29.83	29.83	0
June 09, 2025	29.69	29.73	29.73	29.73	29.58	25
June 06, 2025	28.68	28.76	28.76	28.76	28.68	2,002
June 05, 2025	27.95	27.93	27.93	27.95	27.93	1,001
June 04, 2025	26.53	26.81	26.81	26.81	26.53	1
June 03, 2025	26.4	26.4	26.4	26.4	26.4	0
June 02, 2025	25.81	26.2	26.2	26.2	25.81	3
May 30, 2025	26.04	26.04	26.04	26.04	26.04	0
May 29, 2025	26.66	26.49	26.49	26.66	26.49	2,035
May 28, 2025	26.68	26.59	26.59	26.68	26.59	2,002
May 27, 2025	26.67	26.65	26.65	26.67	26.65	2,124

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