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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	52.71	52.87	52.87	52.87	52.71	7
July 03, 2025	52.65	52.74	52.74	52.74	52.65	201
July 02, 2025	51.53	52.23	52.23	52.23	51.53	14,392
July 01, 2025	52.2	51.76	51.76	52.21	51.76	6,618
June 30, 2025	51.88	51.54	51.54	51.96	51.54	19
June 27, 2025	52.31	51.78	51.78	52.31	51.78	20
June 26, 2025	52.13	52.44	52.44	52.44	52.11	9,767
June 25, 2025	51.67	51.57	51.57	51.67	51.2	27
June 24, 2025	51.62	51.16	51.16	51.62	51	400
June 23, 2025	51.76	52.07	52.07	52.07	51.69	110
June 20, 2025	51.23	51.51	51.51	51.83	51.23	112
June 19, 2025	52.22	52.07	52.07	52.22	52.07	20
June 18, 2025	53.41	52.95	52.95	53.41	52.58	420
June 17, 2025	52.26	53.24	53.24	53.24	52.26	729
June 16, 2025	52.33	52.19	52.19	52.38	52.19	216
June 13, 2025	51.81	51.95	51.95	51.95	51.81	302
June 12, 2025	51.96	52.01	52.01	52.01	51	204
June 11, 2025	52.33	52.03	52.03	52.33	52.03	0
June 10, 2025	52.39	52.29	52.29	52.39	52.25	27
June 09, 2025	52.09	52.58	52.58	52.58	52.05	7
June 06, 2025	51.8	51.6	51.6	51.93	51.5	331
June 05, 2025	49.46	51.18	51.18	51.51	49.46	2,209
June 04, 2025	49.37	49.34	49.34	49.46	49.33	440
June 03, 2025	48.95	49.44	49.44	49.44	48.93	567
June 02, 2025	47.68	49.35	49.35	49.35	47.68	21
May 30, 2025	46.94	47.29	47.29	47.52	46.94	300
May 29, 2025	47.55	47.66	47.66	47.66	47.49	3
May 28, 2025	47.34	47.34	47.34	47.34	47.34	0
May 27, 2025	47.55	47.41	47.41	47.55	47.19	162

Xtrackers IE Physical Silver ETC (XSLR.L) LSE