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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	73.44	73.05	73.05	73.61	72.89	295
November 24, 2025	71.78	72.31	72.31	72.31	71.78	1,015
November 21, 2025	70.63	71.48	71.48	71.48	70.36	2,367
November 20, 2025	72.94	72.7	72.7	73.59	72.51	1,380
November 19, 2025	74.72	73.15	73.15	75.12	73.15	2,160
November 18, 2025	71.1	72.63	72.63	72.63	71.1	1,262
November 17, 2025	72.54	72.79	72.79	72.93	72.53	149
November 14, 2025	75.87	73.65	73.65	75.87	71.92	3,467
November 13, 2025	77.29	75.92	75.92	77.67	75.46	7,555
November 12, 2025	74.01	76.05	76.05	76.05	73.87	1,428
November 11, 2025	72.82	72.6	72.6	73.33	72.08	1,113
November 10, 2025	71.14	71.64	71.64	71.64	71.14	2,170
November 07, 2025	69.76	69.44	69.44	69.76	69.13	3,992
November 06, 2025	69.64	68.72	68.72	69.73	68.64	701
November 05, 2025	68.47	68.9	68.9	68.9	68.25	1,543
November 04, 2025	68.53	68.37	68.37	68.86	63.15	1,935
November 03, 2025	70.06	69.12	69.12	70.35	68.9	8,160
October 31, 2025	70.45	69.59	69.59	70.69	69.3	3,081
October 30, 2025	68.2	69.85	69.85	69.85	68.2	26,027
October 29, 2025	68.8	69.14	69.14	69.15	68.8	169
October 28, 2025	65.92	67.44	67.44	67.44	65.89	457
October 27, 2025	68.93	66.76	66.76	68.93	66.76	3,380
October 24, 2025	69.04	69.69	69.69	70.52	68.7	25,001
October 23, 2025	70.29	70.63	70.63	70.63	70.16	9,653
October 22, 2025	69.24	68.84	68.84	69.58	68.74	1,431
October 21, 2025	71.28	69.7	69.7	71.95	69.12	4,801
October 20, 2025	73.89	75.04	75.04	75.44	73.89	2,472

Xtrackers IE Physical Silver ETC (XSLR.L) LSE