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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	77.64	74.61	74.61	77.67	73.73	10,164
October 16, 2025	75.6	77.27	77.27	77.27	75.52	4,020
October 15, 2025	75.21	75.56	75.56	76.28	75.1	881
October 14, 2025	74.9	74.08	74.08	75.11	72.32	5,938
October 13, 2025	73.96	73.81	73.81	74.5	72.55	3,205
October 10, 2025	71.51	71.77	71.77	71.98	71.03	2,705
October 09, 2025	70.13	72.27	72.27	73.03	70.13	22,806
October 08, 2025	69.62	70.69	70.69	70.78	69.62	2,989
October 07, 2025	68.75	68.91	68.91	69.41	68.49	2,074
October 06, 2025	69.69	69.64	69.64	69.79	69.64	10,420
October 03, 2025	67.76	69.23	69.23	69.27	67.72	1,429
October 02, 2025	68.03	66.26	66.26	68.75	65.98	35,881
October 01, 2025	67.27	67.78	67.78	68.2	67.25	4,101
September 30, 2025	67.02	66.29	66.29	67.04	65.7	9,174
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

Xtrackers IE Physical Silver ETC (XSLR.L) LSE