Xtrackers IE Physical Silver ETC (XSLR)

XSLR
🏛️ 德国 →
56.21
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 40.53 40.60 40.41 40.42 0.0M
2024-12-27 41.44 41.44 40.50 40.56 0.0M
2024-12-23 41.00 41.00 40.73 40.82 0.0M
2024-12-20 40.14 40.76 39.82 40.56 0.0M
2024-12-19 40.77 40.81 39.71 39.92 0.0M
2024-12-18 41.52 41.61 41.32 41.32 0.0M
2024-12-17 41.63 41.63 41.29 41.60 0.0M
2024-12-16 41.86 42.01 41.70 41.73 0.0M
2024-12-13 42.32 42.35 41.58 41.65 0.0M
2024-12-12 43.92 44.19 42.40 42.40 0.0M
2024-12-11 43.34 44.00 43.14 43.92 0.0M
2024-12-10 43.12 43.68 43.12 43.51 0.0M
2024-12-09 42.52 43.97 42.52 43.40 0.0M
2024-12-06 42.35 42.48 42.08 42.40 0.0M
2024-12-05 42.61 42.69 42.32 42.32 0.0M
2024-12-04 42.22 42.83 41.80 42.80 0.0M
2024-12-03 42.24 42.29 42.01 42.27 0.0M
2024-12-02 41.10 41.84 41.10 41.65 0.0M
2024-11-29 41.62 41.93 41.61 41.77 0.0M
2024-11-28 40.67 41.18 40.67 41.18 0.0M
2024-11-27 41.94 41.96 40.84 40.86 0.0M
2024-11-26 41.37 41.75 41.31 41.70 0.0M
2024-11-25 42.19 42.21 41.22 41.38 0.0M
2024-11-22 42.91 43.27 42.76 42.97 0.0M
2024-11-21 42.62 42.62 41.85 42.16 0.0M
2024-11-20 41.94 42.40 41.94 42.37 0.0M
2024-11-19 42.43 42.81 42.21 42.21 0.0M
2024-11-18 41.71 42.40 41.71 42.38 0.0M
2024-11-15 41.31 41.91 41.15 41.25 0.0M
2024-11-14 40.64 41.37 40.58 41.37 0.0M
2024-11-13 41.73 41.90 41.49 41.57 0.0M
2024-11-12 40.92 41.53 40.88 41.47 0.0M
2024-11-11 42.01 42.28 41.02 41.13 0.0M
2024-11-08 42.01 42.33 41.69 41.97 0.0M
2024-11-07 41.56 42.28 41.44 42.16 0.0M
2024-11-06 42.80 43.11 41.37 41.67 0.0M
2024-11-05 42.82 43.22 42.82 42.93 0.0M
2024-11-04 43.02 43.26 42.79 42.79 0.0M
2024-11-01 43.23 43.60 43.16 43.17 0.0M
2024-10-31 44.54 44.54 42.97 43.09 0.0M
2024-10-30 45.30 45.37 44.50 44.75 0.0M
2024-10-29 44.95 45.71 44.95 45.48 0.0M
2024-10-28 44.58 44.88 44.28 44.88 0.0M
2024-10-25 44.47 45.13 43.87 45.01 0.0M
2024-10-24 45.41 45.60 44.60 44.62 0.0M
2024-10-23 46.15 46.31 44.65 44.77 0.0M
2024-10-22 45.32 46.11 45.25 46.11 0.0M
2024-10-21 45.12 45.23 44.65 44.66 0.0M
2024-10-18 42.32 43.10 42.32 43.10 0.0M
2024-10-17 41.68 42.28 41.62 42.03 0.0M
2024-10-16 41.93 42.19 41.82 41.93 0.0M
2024-10-15 41.00 41.50 40.90 41.50 0.0M
2024-10-14 41.42 41.42 40.86 40.90 0.0M
2024-10-11 40.83 41.44 40.83 41.44 0.0M
2024-10-10 40.03 40.61 40.03 40.50 0.0M
2024-10-09 39.96 40.23 39.74 40.14 0.0M
2024-10-08 40.80 40.99 39.57 39.57 0.0M
2024-10-07 41.69 41.88 41.21 41.54 0.0M
2024-10-04 41.70 43.10 41.55 42.39 0.0M
2024-10-03 41.20 41.56 40.90 41.56 0.0M
2024-10-02 40.70 41.92 40.70 41.32 0.0M
2024-10-01 40.54 41.21 40.42 41.05 0.0M
2024-09-30 40.62 40.62 39.90 40.11 0.0M
2024-09-27 41.03 41.31 40.78 40.78 0.0M
2024-09-26 41.22 42.00 41.05 41.42 0.0M
2024-09-25 40.70 41.04 40.70 41.02 0.0M
2024-09-24 39.83 40.73 39.75 40.69 0.0M
2024-09-23 39.73 39.93 39.41 39.78 0.0M
2024-09-20 40.04 40.38 39.93 40.05 0.0M
2024-09-19 40.07 40.26 39.74 39.83 0.0M
2024-09-18 39.53 39.54 39.20 39.30 0.0M
2024-09-17 39.81 39.84 39.51 39.61 0.0M
2024-09-16 39.98 40.00 39.67 39.67 0.0M
2024-09-13 38.90 39.85 38.80 39.75 0.0M
2024-09-12 37.49 38.56 37.44 38.56 0.0M
2024-09-11 37.42 37.50 36.68 37.14 0.0M
2024-09-10 36.88 37.14 36.83 37.00 0.0M
2024-09-09 36.33 36.85 36.33 36.63 0.0M
2024-09-06 37.28 37.36 36.72 36.96 0.0M
2024-09-05 36.60 37.67 36.60 37.38 0.0M
2024-09-04 36.23 36.66 36.12 36.53 0.0M
2024-09-03 36.92 36.92 36.09 36.37 0.0M
2024-09-02 36.91 37.17 36.88 37.00 0.0M
2024-08-30 38.21 38.32 37.49 37.58 0.0M
2024-08-29 38.20 38.45 37.93 38.22 0.0M
2024-08-28 38.06 38.07 37.77 37.89 0.0M
2024-08-27 38.58 38.60 38.25 38.50 0.0M
2024-08-26 38.59 38.76 38.31 38.38 0.0M
2024-08-23 37.77 38.28 37.77 38.27 0.0M
2024-08-22 37.89 38.16 37.35 37.48 0.0M
2024-08-21 38.12 38.23 37.90 38.13 0.0M
2024-08-20 38.16 38.65 38.05 38.19 0.0M
2024-08-19 37.87 38.21 37.55 38.13 0.0M
2024-08-16 36.86 37.17 36.67 37.01 0.0M
2024-08-15 36.43 37.12 36.43 37.12 0.0M
2024-08-14 36.40 36.49 35.79 35.79 0.0M
2024-08-13 36.52 36.52 36.20 36.23 0.0M
2024-08-12 36.44 36.75 36.29 36.54 0.0M
2024-08-09 36.18 36.29 36.00 36.00 0.0M
2024-08-08 35.35 36.27 35.22 36.11 0.0M
2024-08-07 35.53 35.65 35.29 35.44 0.0M
2024-08-06 35.35 35.82 35.15 35.56 0.0M
2024-08-05 36.92 37.16 34.88 35.70 0.0M
2024-08-02 38.44 38.47 36.98 37.12 0.0M
2024-08-01 38.36 38.65 37.90 38.09 0.0M
2024-07-31 37.96 38.15 37.83 38.15 0.0M
2024-07-30 37.05 37.28 36.91 37.18 0.0M
2024-07-29 37.04 37.26 36.29 36.37 0.0M
2024-07-26 36.70 36.79 36.54 36.77 0.0M
2024-07-25 37.02 37.11 36.42 36.87 0.0M
2024-07-24 38.75 38.92 38.70 38.92 0.0M
2024-07-23 37.85 38.65 37.85 38.44 0.0M
2024-07-22 38.24 38.38 37.95 38.23 0.0M
2024-07-19 38.92 38.92 38.12 38.51 0.0M
2024-07-18 40.08 40.11 39.67 39.67 0.0M
2024-07-17 40.59 40.72 39.74 39.80 0.0M
2024-07-16 40.60 41.28 40.48 41.28 0.0M
2024-07-15 40.38 40.87 40.33 40.71 0.0M
2024-07-12 40.64 40.76 40.12 40.72 0.0M
2024-07-11 41.12 41.86 40.89 41.76 0.0M
2024-07-10 41.02 41.20 41.02 41.02 0.0M
2024-07-09 41.15 41.23 40.58 40.63 0.0M
2024-07-08 41.09 41.31 40.94 41.04 0.0M
2024-07-05 40.58 41.39 40.42 41.39 0.0M
2024-07-04 40.32 40.44 40.32 40.38 0.0M
2024-07-03 39.94 40.60 39.93 40.56 0.0M
2024-07-02 39.38 39.79 39.17 39.56 0.0M
2024-07-01 38.86 39.26 38.86 39.18 0.0M
2024-06-28 39.24 39.46 39.22 39.22 0.0M
2024-06-27 38.56 39.04 38.42 38.90 0.0M
2024-06-26 38.87 38.98 38.51 38.79 0.0M
2024-06-25 39.60 39.69 38.85 38.85 0.0M
2024-06-24 39.65 39.87 39.50 39.54 0.0M
2024-06-21 40.71 40.93 39.86 39.86 0.0M
2024-06-20 40.28 41.00 40.26 41.00 0.0M
2024-06-19 39.39 39.61 39.30 39.61 0.0M
2024-06-18 39.46 39.46 38.78 39.25 0.0M
2024-06-17 39.53 39.53 39.12 39.12 0.0M
2024-06-14 39.07 39.34 39.04 39.08 0.0M
2024-06-13 39.44 39.44 38.63 38.63 0.0M
2024-06-12 39.33 39.88 39.20 39.83 0.0M
2024-06-11 38.88 39.56 38.84 39.06 0.0M
2024-06-10 39.01 39.79 39.01 39.68 0.0M
2024-06-07 41.19 41.19 39.01 39.01 0.0M
2024-06-06 40.11 41.13 39.94 41.13 0.0M
2024-06-05 38.99 39.47 38.99 39.47 0.0M
2024-06-04 40.35 40.35 38.88 39.00 0.0M
2024-06-03 40.01 40.40 39.92 40.24 0.0M
2024-05-31 41.39 41.86 40.14 40.14 0.0M
2024-05-30 41.97 42.10 41.52 41.54 0.0M
2024-05-29 42.69 42.69 42.02 42.50 0.0M
2024-05-28 41.55 42.50 41.47 42.19 0.0M
2024-05-27 40.71 42.00 40.71 42.00 0.0M
2024-05-24 40.43 40.52 40.09 40.09 0.0M
2024-05-23 40.31 40.74 40.08 40.34 0.0M
2024-05-22 42.11 42.21 41.33 41.47 0.0M
2024-05-21 41.61 42.60 41.61 42.42 0.0M
2024-05-20 41.98 42.35 41.06 42.14 0.0M
2024-05-17 39.35 40.70 39.35 40.56 0.0M
2024-05-16 38.97 39.25 38.89 39.18 0.0M
2024-05-15 38.03 38.73 38.03 38.73 0.0M
2024-05-14 37.73 38.00 37.68 37.96 0.0M
2024-05-13 37.46 37.66 37.38 37.39 0.0M
2024-05-10 38.18 38.30 37.47 37.69 0.0M
2024-05-09 36.99 37.47 36.96 37.47 0.0M
2024-05-08 36.52 36.69 36.17 36.69 0.0M
2024-05-07 36.40 36.62 36.30 36.43 0.0M
2024-05-06 36.12 36.52 36.11 36.42 0.0M
2024-05-03 35.54 35.54 34.91 35.12 0.0M
2024-05-02 35.57 35.97 35.04 35.69 0.0M
2024-04-30 35.93 35.93 35.36 35.51 0.0M
2024-04-29 36.45 36.68 36.45 36.51 0.0M
2024-04-26 37.00 37.08 36.49 36.49 0.0M
2024-04-25 36.59 37.03 36.48 36.65 0.0M
2024-04-24 36.70 36.79 36.41 36.64 0.0M
2024-04-23 36.22 36.71 35.98 36.55 0.0M
2024-04-22 37.35 37.56 36.75 36.86 0.0M
2024-04-19 38.40 38.53 37.94 38.46 0.0M
2024-04-18 38.38 38.51 37.96 38.27 0.0M
2024-04-17 38.40 38.90 38.24 38.57 0.0M
2024-04-16 38.54 38.54 37.79 38.25 0.0M
2024-04-15 38.43 38.74 38.03 38.55 0.0M
2024-04-12 39.21 40.20 39.05 39.17 0.0M
2024-04-11 37.32 37.68 37.30 37.41 0.0M
2024-04-10 37.35 38.04 36.93 37.60 0.0M
2024-04-09 36.93 37.31 36.79 36.79 0.0M
2024-04-08 36.82 36.99 36.16 36.76 0.0M
2024-04-05 35.46 36.38 35.35 36.26 0.0M
2024-04-04 35.79 35.85 35.43 35.85 0.0M
2024-04-03 35.12 35.64 34.93 35.49 0.0M
2024-04-02 34.12 34.50 33.67 34.26 0.0M
2024-03-28 32.55 33.07 32.54 33.07 0.0M
2024-03-27 32.48 32.73 32.41 32.61 0.0M
2024-03-26 32.50 32.89 32.42 32.47 0.0M
2024-03-25 32.83 32.92 32.74 32.78 0.0M
2024-03-22 32.54 33.04 32.54 32.84 0.0M
2024-03-21 33.73 33.74 32.70 32.74 0.0M
2024-03-20 32.89 33.16 32.85 32.98 0.0M
2024-03-19 33.07 33.08 32.75 32.97 0.0M
2024-03-18 33.09 33.32 33.08 33.11 0.0M
2024-03-15 33.04 33.55 33.04 33.54 0.0M
2024-03-14 32.75 33.05 32.75 32.76 0.0M
2024-03-13 31.87 32.73 31.87 32.71 0.0M
2024-03-12 32.11 32.40 31.70 31.88 0.0M
2024-03-11 31.97 32.17 31.95 32.17 0.0M
2024-03-08 32.19 32.22 31.84 31.91 0.0M
2024-03-07 31.82 32.22 31.80 32.12 0.0M
2024-03-06 31.35 31.84 31.27 31.83 0.0M
2024-03-05 31.63 32.04 31.44 31.45 0.0M
2024-03-04 30.58 31.47 30.58 31.47 0.0M
2024-03-01 30.06 30.61 29.95 30.61 0.0M
2024-02-29 29.83 30.14 29.65 29.96 0.0M
2024-02-28 29.65 29.82 29.65 29.69 0.0M
2024-02-27 29.93 30.02 29.80 29.80 0.0M
2024-02-26 30.30 30.31 29.78 29.83 0.0M
2024-02-23 30.10 30.43 30.02 30.43 0.0M
2024-02-22 30.56 30.63 30.25 30.25 0.0M
2024-02-21 30.77 30.78 30.37 30.37 0.0M
2024-02-20 30.68 30.76 30.57 30.62 0.0M
2024-02-19 30.86 30.87 30.64 30.68 0.0M
2024-02-16 30.72 31.09 30.62 31.09 0.0M
2024-02-15 30.12 30.68 30.12 30.49 0.0M
2024-02-14 29.53 30.08 29.48 30.08 0.0M
2024-02-13 30.49 30.61 29.56 29.70 0.0M
2024-02-12 30.47 30.71 30.13 30.18 0.0M
2024-02-09 30.26 30.26 29.82 29.88 0.0M
2024-02-08 29.79 30.10 29.69 29.97 0.0M
2024-02-07 29.75 29.95 29.68 29.88 0.0M
2024-02-06 29.89 29.99 29.84 29.99 0.0M
2024-02-05 30.02 30.05 29.86 29.87 0.0M
2024-02-02 30.63 30.71 29.88 30.13 0.0M
2024-02-01 30.34 30.67 30.00 30.67 0.0M
2024-01-31 30.69 30.77 30.62 30.62 0.0M
2024-01-30 30.81 30.86 30.48 30.56 0.0M
2024-01-29 30.56 30.71 30.39 30.71 0.0M
2024-01-26 30.34 30.34 30.10 30.12 0.0M
2024-01-25 30.05 30.45 30.01 30.16 0.0M
2024-01-24 29.88 30.24 29.84 29.92 0.0M
2024-01-23 29.44 29.66 29.41 29.63 0.0M
2024-01-22 29.23 29.42 28.96 29.26 0.0M
2024-01-19 30.14 30.16 29.76 29.76 0.0M
2024-01-18 29.89 29.99 29.70 29.99 0.0M
2024-01-17 30.08 30.22 29.92 29.95 0.0M
2024-01-16 30.43 30.43 30.27 30.34 0.0M
2024-01-15 30.47 30.51 30.39 30.48 0.0M
2024-01-12 30.04 30.69 30.04 30.56 0.0M
2024-01-11 30.17 30.21 29.56 29.58 0.0M
2024-01-10 30.21 30.31 29.96 29.97 0.0M
2024-01-09 30.57 30.57 30.24 30.29 0.0M
2024-01-08 30.23 30.38 30.03 30.32 0.0M
2024-01-05 30.37 30.71 30.10 30.54 0.0M
2024-01-04 30.25 30.26 29.86 30.20 0.0M
2024-01-03 30.93 30.93 30.16 30.26 0.0M
2024-01-02 31.29 31.44 31.25 31.25 0.0M