Xtrackers IE Physical Silver ETC - XSLR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	67.34	67.28	67.19	67.44	66.72	2,113
September 26, 2025	64.71	65.74	65.74	65.74	64.42	6,012
September 25, 2025	63.74	64.11	64.11	64.44	63.72	1,451
September 24, 2025	63.31	63.15	63.15	63.31	62.84	1,915
September 23, 2025	62.77	63.49	63.49	63.69	62.69	3,987
September 22, 2025	62.65	62.78	62.78	62.78	62.31	1,254
September 19, 2025	60.33	61.21	61.21	61.3	60.23	584
September 18, 2025	59.4	59.66	59.66	60.11	59.4	1,090
September 17, 2025	59.83	60.28	60.28	60.28	58.97	4,010
September 16, 2025	61.24	60.81	60.81	61.42	60.81	18,280
September 15, 2025	60.49	60.83	60.83	60.84	60.24	1,900
September 12, 2025	60.39	60.48	60.48	60.77	60.21	2,104
September 11, 2025	58.76	59.36	59.36	59.45	58.75	2,601
September 10, 2025	59	58.95	58.95	59.15	58.8	3,793
September 09, 2025	59.25	58.65	58.65	59.25	58.43	2,328
September 08, 2025	58.73	59.26	59.26	59.7	58.73	4,076
September 05, 2025	58.45	58.73	58.73	59.31	58.14	5,134
September 04, 2025	58.53	58.33	58.33	58.74	58.08	4,420
September 03, 2025	58.57	59.01	59.01	59.41	58.56	4,540
September 02, 2025	58.42	58.51	58.51	58.51	57.82	15,385
September 01, 2025	58.14	58.3	58.3	58.37	58.04	3,927
August 29, 2025	55.65	56.46	56.46	56.49	55.55	3,172
August 28, 2025	55.73	55.64	55.64	56.04	55.64	5,931
August 27, 2025	55.08	55.09	55.09	55.09	54.72	385
August 26, 2025	55.5	55.23	55.23	55.5	55.03	13,041
August 22, 2025	54.26	55.91	55.91	55.91	54.26	2,265
August 21, 2025	54.28	54.64	54.64	54.64	54.25	12
August 20, 2025	53.3	54.1	54.1	54.1	53.03	1,432
August 19, 2025	53.73	53.71	53.71	53.73	53.71	58
August 18, 2025	54.64	54.55	54.55	54.64	54.55	55
August 15, 2025	54.42	54.43	54.43	54.43	54.26	1,567
August 14, 2025	55.1	54.49	54.49	55.1	54.31	1,460
August 13, 2025	55.03	55.07	55.07	55.31	55.03	2,303
August 12, 2025	53.89	54.49	54.49	54.49	53.89	70
August 11, 2025	54.53	54.1	54.1	54.53	54.03	3,587
August 08, 2025	55.08	55.01	55.01	55.09	54.94	825
August 07, 2025	54.73	54.73	54.73	55.08	54.73	655
August 06, 2025	54.27	54.2	54.2	54.27	53.92	2,343
August 05, 2025	53.65	54.19	54.19	54.19	53.64	1,400
August 04, 2025	53.48	53.48	53.48	53.54	53.25	1,103
August 01, 2025	52.46	52.9	52.9	53.27	52.24	7,157
July 31, 2025	53.03	52.37	52.37	53.03	52.24	1,245
July 30, 2025	54.52	53.77	53.77	54.52	53.77	995
July 29, 2025	54.44	54.49	54.49	54.85	54.39	640
July 28, 2025	54.85	54.6	54.6	54.85	54.37	5,627
July 25, 2025	56.07	54.78	54.78	56.07	54.78	483
July 24, 2025	55.99	55.96	55.96	56.05	55.74	6,656
July 23, 2025	56.41	56.65	56.65	56.66	56.36	2,627
July 22, 2025	55.68	56.14	56.14	56.19	55.58	3,136
July 21, 2025	55.11	55.84	55.84	55.87	55.08	4,160
July 18, 2025	55.03	54.78	54.78	55.03	54.78	1,342
July 17, 2025	54.3	54.46	54.46	54.46	53.94	10,099
July 16, 2025	54.33	54.35	54.35	54.54	53.89	1,639
July 15, 2025	54.95	54.07	54.07	54.96	54.07	5,749
July 14, 2025	55.6	54.92	54.92	56.01	54.92	3,675
July 11, 2025	53.59	54.92	54.92	54.92	53.41	7,581
July 10, 2025	52.39	52.73	52.73	52.98	52.39	34,342
July 09, 2025	52.5	52.18	52.18	52.5	52.16	2,791
July 08, 2025	52.86	52.19	52.19	52.86	52.19	1,893
July 07, 2025	52.49	52.46	52.46	52.49	52	220

Xtrackers IE Physical Silver ETC (XSLR.L) LSE