Xtrackers Physical Silver ETC (EUR) (XAD6)

XAD6
🏛️ 德国 →
367.68
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
2022-12-30 212.32 212.84 211.72 212.26 0.0M
2022-12-29 210.74 213.80 210.74 212.86 0.0M
2022-12-28 213.84 213.84 209.78 210.70 0.0M
2022-12-27 212.72 216.00 212.10 213.96 0.0M
2022-12-23 212.18 212.66 211.24 212.66 0.0M
2022-12-22 212.62 213.06 210.88 211.60 0.0M
2022-12-21 213.54 215.16 212.98 214.10 0.0M
2022-12-20 206.88 214.60 206.72 213.64 0.0M
2022-12-19 207.38 208.28 204.58 205.28 0.0M
2022-12-16 204.30 206.42 201.16 206.24 0.0M
2022-12-15 206.44 207.30 204.72 205.64 0.0M
2022-12-14 211.46 212.40 210.18 212.40 0.0M
2022-12-13 210.20 214.68 206.74 212.24 0.0M
2022-12-12 211.38 211.38 207.90 208.80 0.0M
2022-12-09 207.10 212.68 206.62 212.68 0.0M
2022-12-08 205.24 208.90 204.92 206.90 0.0M
2022-12-07 202.02 205.74 201.18 203.88 0.0M
2022-12-06 202.42 203.84 200.74 201.14 0.0M
2022-12-05 207.62 207.62 200.50 200.50 0.0M
2022-12-02 204.82 208.14 202.62 208.14 0.0M
2022-12-01 201.64 204.26 200.42 203.64 0.0M
2022-11-30 195.47 199.73 195.47 199.73 0.0M
2022-11-29 193.94 196.01 193.94 194.88 0.0M
2022-11-28 194.09 195.62 190.45 191.51 0.0M
2022-11-25 193.45 194.95 193.45 194.95 0.0M
2022-11-24 195.88 197.06 195.85 195.99 0.0M
2022-11-23 194.56 195.90 194.12 195.10 0.0M
2022-11-22 194.82 196.67 193.88 193.88 0.0M
2022-11-21 192.37 193.30 191.19 191.80 0.0M
2022-11-18 193.80 194.15 191.88 192.86 0.0M
2022-11-17 194.39 194.54 191.00 191.51 0.0M
2022-11-16 197.58 200.46 195.95 196.07 0.0M
2022-11-15 202.18 202.18 196.50 196.50 0.0M
2022-11-14 198.70 201.44 197.70 200.52 0.0M
2022-11-11 202.44 202.44 196.55 196.55 0.0M
2022-11-10 199.46 204.70 199.46 201.24 0.0M
2022-11-09 202.30 202.78 200.34 201.26 0.0M
2022-11-08 195.96 203.02 195.82 203.02 0.0M
2022-11-07 194.93 199.10 194.90 198.32 0.0M
2022-11-04 192.19 198.74 191.90 198.74 0.0M
2022-11-03 185.45 188.40 183.70 188.40 0.0M
2022-11-02 189.10 190.01 187.85 188.12 0.0M
2022-11-01 188.56 190.95 186.72 188.79 0.0M
2022-10-31 182.09 184.40 181.25 183.70 0.0M
2022-10-28 184.62 184.62 181.79 181.99 0.0M
2022-10-27 182.98 185.81 182.80 185.79 0.0M
2022-10-26 186.81 186.81 184.02 184.43 0.0M
2022-10-25 185.20 185.20 180.84 183.48 0.0M
2022-10-24 185.70 185.70 183.35 184.00 0.0M
2022-10-21 179.49 182.96 178.44 182.77 0.0M
2022-10-20 178.86 183.07 178.74 182.60 0.0M
2022-10-19 179.26 179.86 178.49 178.57 0.0M
2022-10-18 181.15 182.16 179.44 179.44 0.0M
2022-10-17 180.59 183.37 179.92 180.72 0.0M
2022-10-14 184.57 184.57 178.00 178.36 0.0M
2022-10-13 185.38 187.64 181.90 183.52 0.0M
2022-10-12 187.79 188.27 185.42 185.42 0.0M
2022-10-11 190.00 190.75 188.30 190.31 0.0M
2022-10-10 193.09 194.46 190.96 191.65 0.0M
2022-10-07 200.46 201.56 195.70 196.64 0.0M
2022-10-06 197.87 199.23 196.81 198.40 0.0M
2022-10-05 198.85 199.10 192.00 196.11 0.0M
2022-10-04 201.34 201.62 198.80 201.56 0.0M
2022-10-03 186.77 198.02 186.48 196.87 0.0M
2022-09-30 184.22 186.49 183.74 186.48 0.0M
2022-09-29 183.15 183.66 180.68 182.02 0.0M
2022-09-28 179.62 184.51 178.61 183.66 0.0M
2022-09-27 183.56 184.80 183.18 183.18 0.0M
2022-09-26 183.05 186.40 182.61 185.46 0.0M
2022-09-23 189.78 189.99 183.28 184.27 0.0M
2022-09-22 186.58 190.55 186.58 188.53 0.0M
2022-09-21 186.29 188.51 185.37 186.67 0.0M
2022-09-20 183.50 183.94 181.79 182.34 0.0M
2022-09-19 184.08 184.50 183.25 183.95 0.0M
2022-09-16 180.88 185.00 179.29 183.87 0.0M
2022-09-15 184.89 185.83 181.98 182.46 0.0M
2022-09-14 185.10 186.77 184.74 186.30 0.0M
2022-09-13 184.44 187.00 183.41 185.77 0.0M
2022-09-12 178.95 186.41 178.50 186.41 0.0M
2022-09-09 177.68 178.00 175.51 177.64 0.0M
2022-09-08 176.62 177.14 174.84 176.22 0.0M
2022-09-07 173.06 174.72 172.84 174.68 0.0M
2022-09-06 174.85 177.54 172.64 173.22 0.0M
2022-09-05 173.38 174.50 173.08 173.24 0.0M
2022-09-02 170.65 173.00 169.98 172.10 0.0M
2022-09-01 168.97 170.22 166.96 169.87 0.0M
2022-08-31 175.14 175.14 170.60 171.01 0.0M
2022-08-30 177.96 178.33 174.53 174.53 0.0M
2022-08-29 177.66 179.39 176.57 179.39 0.0M
2022-08-26 183.15 183.34 180.11 180.55 0.0M
2022-08-25 183.27 184.10 182.02 182.31 0.0M
2022-08-24 181.85 183.14 181.55 182.51 0.0M
2022-08-23 181.31 183.02 180.02 182.75 0.0M
2022-08-22 179.92 182.39 178.39 182.39 0.0M
2022-08-19 182.40 182.40 179.52 180.97 0.0M
2022-08-18 183.29 185.92 183.29 184.44 0.0M
2022-08-17 188.27 188.27 184.41 184.41 0.0M
2022-08-16 188.45 188.64 186.65 188.10 0.0M
2022-08-15 190.78 190.78 187.15 189.16 0.0M
2022-08-12 188.24 190.30 186.95 190.30 0.0M
2022-08-11 189.02 189.25 186.29 187.00 0.0M
2022-08-10 190.04 191.26 189.27 190.50 0.0M
2022-08-09 191.75 191.76 189.80 190.01 0.0M
2022-08-08 186.77 192.75 186.76 192.47 0.0M
2022-08-05 187.70 187.70 182.78 186.16 0.0M
2022-08-04 187.23 190.07 186.55 186.85 0.0M
2022-08-03 186.25 187.85 185.39 186.47 0.0M
2022-08-02 187.82 190.18 187.08 189.18 0.0M
2022-08-01 187.32 190.12 187.32 187.84 0.0M
2022-07-29 187.12 188.69 185.58 188.13 0.0M
2022-07-28 180.12 185.71 179.98 185.53 0.0M
2022-07-27 174.55 176.15 173.05 174.96 0.0M
2022-07-26 172.49 174.79 172.49 174.44 0.0M
2022-07-25 173.58 174.10 169.82 171.39 0.0M
2022-07-22 174.94 176.49 174.75 174.78 0.0M
2022-07-21 172.36 174.84 170.00 174.75 0.0M
2022-07-20 174.10 177.08 174.10 175.51 0.0M
2022-07-19 175.39 175.39 173.98 174.90 0.0M
2022-07-18 177.08 177.66 176.13 176.17 0.0M
2022-07-15 172.56 176.61 172.54 175.55 0.0M
2022-07-14 179.91 180.27 173.17 174.68 0.0M
2022-07-13 180.04 182.24 178.78 181.45 0.0M
2022-07-12 180.34 180.39 177.23 180.33 0.0M
2022-07-11 180.28 181.50 180.09 180.81 0.0M
2022-07-08 179.60 181.00 179.29 180.16 0.0M
2022-07-07 179.99 181.81 179.80 180.24 0.0M
2022-07-06 177.72 180.03 177.00 178.84 0.0M
2022-07-05 182.28 183.48 176.39 177.98 0.0M
2022-07-04 180.86 181.87 180.00 181.57 0.0M
2022-07-01 180.76 181.84 177.00 181.13 0.0M
2022-06-30 189.05 189.50 184.26 184.90 0.0M
2022-06-29 188.07 189.87 187.08 187.71 0.0M
2022-06-28 191.48 191.77 188.57 188.57 0.0M
2022-06-27 192.31 193.22 190.37 190.46 0.0M
2022-06-24 188.46 190.69 186.80 190.69 0.0M
2022-06-23 191.50 193.34 191.00 192.16 0.0M
2022-06-22 192.77 194.20 192.42 192.96 0.0M
2022-06-21 194.52 197.28 194.34 196.56 0.0M
2022-06-20 195.71 195.71 194.60 194.86 0.0M
2022-06-17 197.60 198.12 196.34 196.64 0.0M
2022-06-16 196.82 197.56 195.36 196.92 0.0M
2022-06-15 193.17 197.59 193.06 196.12 0.0M
2022-06-14 194.45 194.45 190.71 191.16 0.0M
2022-06-13 195.81 196.15 191.10 192.47 0.0M
2022-06-10 194.15 197.48 191.69 197.04 0.0M
2022-06-09 195.21 195.37 192.20 192.66 0.0M
2022-06-08 196.94 197.11 193.51 196.51 0.0M
2022-06-07 195.01 197.06 195.01 196.50 0.0M
2022-06-06 197.21 199.77 196.22 196.22 0.0M
2022-06-03 196.94 198.59 194.12 194.12 0.0M
2022-06-02 195.51 197.36 195.32 197.09 0.0M
2022-06-01 191.45 194.72 190.15 194.72 0.0M
2022-05-31 194.05 194.51 191.00 192.38 0.0M
2022-05-30 196.23 196.23 193.50 193.80 0.0M
2022-05-27 195.53 198.31 195.53 196.19 0.0M
2022-05-26 194.50 195.33 193.49 194.27 0.0M
2022-05-25 195.44 195.48 193.77 194.88 0.0M
2022-05-24 193.02 195.43 193.02 195.43 0.0M
2022-05-23 196.61 197.60 194.24 194.66 0.0M
2022-05-20 198.38 198.38 195.23 195.82 0.0M
2022-05-19 194.27 197.64 193.41 196.76 0.0M
2022-05-18 194.90 196.27 194.28 194.53 0.0M
2022-05-17 196.82 197.30 195.50 195.91 0.0M
2022-05-16 191.96 196.36 190.81 195.44 0.0M
2022-05-13 190.25 191.74 188.05 191.56 0.0M
2022-05-12 193.50 194.46 189.49 191.43 0.0M
2022-05-11 194.58 197.38 193.50 196.15 0.0M
2022-05-10 198.47 198.62 194.69 194.93 0.0M
2022-05-09 200.48 200.92 195.75 196.55 0.0M
2022-05-06 202.28 203.24 200.64 202.16 0.0M
2022-05-05 206.32 208.30 203.94 204.16 0.0M
2022-05-04 203.96 204.76 200.98 200.98 0.0M
2022-05-03 203.84 205.48 201.68 204.60 0.0M
2022-05-02 204.54 205.38 199.85 204.52 0.0M
2022-04-29 211.28 211.78 207.18 207.44 0.0M
2022-04-28 209.26 210.26 207.30 208.44 0.0M
2022-04-27 210.74 212.62 209.08 210.34 0.0M
2022-04-26 210.60 211.80 209.60 209.84 0.0M
2022-04-25 210.40 211.28 207.00 209.42 0.0M
2022-04-22 215.36 215.54 211.96 212.92 0.0M
2022-04-21 218.70 218.70 214.30 214.30 0.0M
2022-04-20 219.60 221.64 218.66 219.98 0.0M
2022-04-19 227.62 228.74 220.86 221.60 0.0M
2022-04-14 224.50 224.70 222.40 223.48 0.0M
2022-04-13 223.48 226.10 223.00 225.20 0.0M
2022-04-12 220.86 224.02 217.60 224.02 0.0M
2022-04-11 216.12 221.34 216.00 217.90 0.0M
2022-04-08 215.74 216.56 213.70 216.08 0.0M
2022-04-07 212.02 213.92 211.82 213.34 0.0M
2022-04-06 212.14 214.04 209.94 212.84 0.0M
2022-04-05 214.22 216.00 212.86 212.86 0.0M
2022-04-04 213.88 214.28 210.56 211.68 0.0M
2022-04-01 212.80 213.28 210.50 213.28 0.0M
2022-03-31 210.44 214.68 210.44 213.66 0.0M
2022-03-30 212.62 213.68 211.42 212.30 0.0M
2022-03-29 215.22 215.24 205.60 210.18 0.0M
2022-03-28 217.66 218.38 215.66 217.04 0.0M
2022-03-25 220.44 221.62 218.20 220.18 0.0M
2022-03-24 217.20 223.46 216.42 222.00 0.0M
2022-03-23 215.46 217.58 215.00 215.86 0.0M
2022-03-22 218.14 218.48 212.08 213.58 0.0M
2022-03-21 215.08 217.72 214.38 217.54 0.0M
2022-03-18 217.72 217.88 213.86 213.86 0.0M
2022-03-17 217.24 219.08 216.72 217.36 0.0M
2022-03-16 215.20 215.46 211.30 212.66 0.0M
2022-03-15 213.88 216.22 212.20 216.22 0.0M
2022-03-14 222.82 222.82 216.68 217.72 0.1M
2022-03-11 223.02 225.10 219.12 225.10 0.1M
2022-03-10 220.12 224.70 219.00 222.64 0.1M
2022-03-09 230.58 230.58 221.62 222.94 0.0M
2022-03-08 228.40 235.52 225.10 234.60 0.0M
2022-03-07 225.98 228.70 220.84 223.14 0.0M
2022-03-04 217.04 223.68 216.74 222.46 0.0M
2022-03-03 217.72 218.64 214.58 215.24 0.0M
2022-03-02 215.92 216.32 213.58 213.58 0.0M
2022-03-01 207.20 214.42 207.20 214.22 0.0M
2022-02-28 205.54 208.32 205.54 206.24 0.0M
2022-02-25 206.60 206.72 201.94 202.48 0.0M
2022-02-24 209.18 217.90 209.18 210.74 0.0M
2022-02-23 202.46 205.78 201.40 205.78 0.0M
2022-02-22 203.20 203.84 201.02 203.16 0.0M
2022-02-21 199.10 200.80 198.92 200.54 0.0M
2022-02-18 200.12 201.80 198.70 200.64 0.0M
2022-02-17 197.10 199.56 197.10 199.36 0.0M
2022-02-16 196.00 196.91 195.07 196.60 0.0M
2022-02-15 200.00 200.00 194.00 194.76 0.0M
2022-02-14 198.68 201.06 198.22 200.04 0.0M
2022-02-11 191.94 195.27 191.59 193.78 0.0M
2022-02-10 194.33 195.75 193.22 195.50 0.0M
2022-02-09 193.34 194.00 192.24 193.30 0.0M
2022-02-08 190.51 193.52 190.10 193.39 0.0M
2022-02-07 189.79 190.98 189.11 190.98 0.0M
2022-02-04 186.92 188.26 184.21 186.58 0.0M
2022-02-03 189.83 189.99 183.85 186.80 0.0M
2022-02-02 191.26 192.38 189.53 191.10 0.0M
2022-02-01 190.92 194.60 190.90 193.02 0.0M
2022-01-31 190.83 192.50 190.08 190.08 0.0M
2022-01-28 193.50 193.50 190.50 190.50 0.0M
2022-01-27 196.66 197.97 192.72 193.97 0.0M
2022-01-26 200.18 201.84 199.00 200.34 0.0M
2022-01-25 200.22 202.00 199.40 200.48 0.0M
2022-01-24 203.10 203.82 197.37 198.99 0.0M
2022-01-21 205.86 205.90 203.74 204.52 0.0M
2022-01-20 202.46 206.44 202.12 205.58 0.0M
2022-01-19 198.08 201.52 198.03 201.52 0.0M
2022-01-18 191.75 198.23 191.30 196.51 0.0M
2022-01-17 192.24 192.38 191.50 191.91 0.0M
2022-01-14 192.66 193.05 190.50 190.78 0.0M
2022-01-13 192.25 193.02 191.32 191.85 0.0M
2022-01-12 190.42 192.34 189.69 192.20 0.0M
2022-01-11 189.97 190.20 189.00 190.15 0.0M
2022-01-10 187.34 188.94 187.14 188.01 0.0M
2022-01-07 186.11 187.32 185.00 186.17 0.0M
2022-01-06 189.34 189.34 185.19 186.40 0.0M
2022-01-05 192.99 195.20 192.99 194.23 0.0M
2022-01-04 192.52 194.51 191.24 193.70 0.0M
2022-01-03 194.21 194.92 190.48 191.99 0.0M