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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	114.9	117.65	117.65	117.65	114.9	1,345
February 19, 2026	112.9	111.79	111.79	113.47	111.79	1,678
February 18, 2026	108.49	111.32	111.32	111.97	108	818
February 17, 2026	106.58	105.49	105.49	106.58	103.88	1,167
February 16, 2026	110.5	109.26	109.26	110.5	109.13	3,909
February 13, 2026	111.48	112.16	112.16	113.48	109.12	7,335
February 12, 2026	119.72	113.52	113.52	120.2	113.52	3,761
February 11, 2026	119.44	119.37	119.37	123.49	118.52	4,779
February 10, 2026	116.99	114.53	114.53	118.72	114.53	4,943
February 09, 2026	116.89	118.79	118.79	118.98	112.78	4,927
February 06, 2026	102.7	108.37	108.37	108.65	102.7	4,416
February 05, 2026	114.77	108.78	108.78	116.04	106.03	12,912
February 04, 2026	129.38	123.63	123.63	130.08	123	5,092
February 03, 2026	125.25	126.6	126.6	127.14	122.81	11,763
February 02, 2026	111.61	112.66	112.66	120.18	109.45	44,747
January 30, 2026	153.52	136.51	136.51	153.52	136.09	69,309
January 29, 2026	169.15	161.19	161.19	174.06	157.98	7,477
January 28, 2026	163.46	163.36	163.36	165.1	159.31	5,133
January 27, 2026	161.3	156.19	156.19	161.64	152.15	4,979
January 26, 2026	155.45	162.1	162.1	162.49	155.28	14,120
January 23, 2026	140.87	144.2	144.2	144.26	139.87	4,221
January 22, 2026	134.85	136.63	136.63	136.97	133.22	1,423
January 21, 2026	135.38	133.95	133.95	136.38	132.4	3,643
January 20, 2026	135	134.72	134.72	137.01	133.41	4,565
January 19, 2026	133.32	134.53	134.53	134.53	132.51	6,187
January 16, 2026	130.26	127.4	127.4	130.82	124.43	25,028
January 15, 2026	127.96	131.13	131.13	131.57	126.07	6,304
January 14, 2026	129.07	131.45	131.45	131.9	127.89	12,813
January 13, 2026	122.03	126.37	126.37	127.04	122.03	10,663
January 12, 2026	120.63	122.94	122.94	122.94	120.18	13,813
January 09, 2026	111.75	114.72	114.72	114.72	110.51	5,718
January 08, 2026	108.8	108.44	108.44	108.93	106.2	5,642
January 07, 2026	114.44	112.1	112.1	114.44	109.6	6,519
January 06, 2026	112.3	115.16	115.16	115.16	111.57	16,421
January 05, 2026	108.18	110.05	110.05	110.38	107.14	23,096
January 02, 2026	105.95	103.25	103.25	106.56	103.25	3,514
December 31, 2025	103.17	102.58	102.58	103.17	102.58	171
December 30, 2025	107.06	109.23	109.23	109.23	106.57	9,197
December 29, 2025	108.48	102.17	102.17	109.1	102.17	8,004
December 24, 2025	102.66	103.68	103.68	103.68	102.66	2,202
December 23, 2025	99.55	100.49	100.49	100.97	99.27	6,367
December 22, 2025	98.75	98.08	98.08	98.79	98.08	1,051
December 19, 2025	94.43	95.81	95.81	95.81	94.18	740
December 18, 2025	94.8	94.35	94.35	95.06	92.93	1,335
December 17, 2025	93.88	94.2	94.2	94.54	93.28	4,895
December 16, 2025	90.46	90.89	90.89	91.36	90.35	890
December 15, 2025	90.58	90.65	90.65	91.6	90.49	2,679
December 12, 2025	91.27	88.86	88.86	92.51	88.27	4,792
December 11, 2025	88.91	90.83	90.83	90.83	88.88	8,365
December 10, 2025	87.99	87.04	87.04	88.04	86.33	9,821
December 09, 2025	83.79	86.48	86.48	86.48	83.79	1,169
December 08, 2025	83.45	83.1	83.1	83.72	82.77	351
December 05, 2025	83.25	83.68	83.68	84.59	83.24	1,812
December 04, 2025	82.27	81.78	81.78	82.56	81.11	907
December 03, 2025	83.11	84	84	84	83.11	7,947
December 02, 2025	81.73	82.35	82.35	82.47	70.09	1,144
December 01, 2025	81.88	83.75	83.75	83.75	81.59	916
November 28, 2025	79.17	79.67	79.67	79.67	78.92	632
November 27, 2025	76.95	76.05	76.05	77.1	76.05	678
November 26, 2025	74.67	75.67	75.67	75.67	74.66	170

Xtrackers IE Physical Silver ETC (XSLR.L) LSE