Xtrackers Physical Silver EUR Hedged ETC (XAD2)

XAD2
🏛️ 德国 →
243.80
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
2025-09-26 239.78 243.80 238.72 243.80 0.0M
2025-09-25 233.60 239.20 233.60 237.96 0.0M
2025-09-24 234.68 235.38 233.20 233.76 0.0M
2025-09-23 232.52 236.16 232.26 235.48 0.0M
2025-09-22 232.12 232.90 230.58 232.90 0.0M
2025-09-19 223.46 227.42 223.24 227.00 0.0M
2025-09-18 220.48 222.72 220.48 221.62 0.0M
2025-09-17 222.70 223.76 218.76 223.60 0.0M
2025-09-16 227.40 228.08 225.28 225.28 0.0M
2025-09-15 224.08 225.86 224.08 225.82 0.0M
2025-09-12 223.84 225.40 223.10 224.50 0.0M
2025-09-11 218.54 220.64 217.78 220.46 0.0M
2025-09-10 218.42 219.46 218.00 219.10 0.0M
2025-09-09 220.00 220.64 217.54 217.54 0.0M
2025-09-08 218.46 221.54 218.26 219.70 0.0M
2025-09-05 217.24 220.16 216.40 218.34 0.0M
2025-09-04 217.30 218.26 215.16 216.56 0.0M
2025-09-03 217.32 220.56 216.96 219.40 0.0M
2025-09-02 217.04 217.48 214.22 217.18 0.0M
2025-09-01 216.08 216.94 215.62 216.70 0.0M
2025-08-29 206.76 210.04 206.56 209.98 0.0M
2025-08-28 206.84 207.84 206.68 207.08 0.0M
2025-08-27 204.64 204.92 203.42 204.92 0.0M
2025-08-26 206.38 206.48 204.64 205.38 0.0M
2025-08-25 207.50 207.60 205.92 206.78 0.0M
2025-08-22 202.98 208.02 201.50 208.02 0.0M
2025-08-21 201.56 203.32 200.42 203.32 0.0M
2025-08-20 197.99 201.58 197.30 201.34 0.0M
2025-08-19 202.06 203.18 199.64 199.95 0.0M
2025-08-18 203.24 203.42 202.88 203.14 0.0M
2025-08-15 202.72 202.98 201.00 202.50 0.0M
2025-08-14 205.42 205.42 202.28 202.92 0.0M
2025-08-13 204.76 205.98 204.72 205.28 0.0M
2025-08-12 202.18 202.40 200.96 202.40 0.0M
2025-08-11 202.90 203.06 200.76 201.52 0.0M
2025-08-08 204.78 205.38 204.40 204.70 0.0M
2025-08-07 203.62 205.62 202.64 203.92 0.0M
2025-08-06 202.36 202.38 201.74 201.82 0.0M
2025-08-05 199.95 202.26 199.40 201.80 0.0M
2025-08-04 198.82 199.90 198.43 199.31 0.0M
2025-08-01 195.55 197.97 194.20 197.21 0.0M
2025-07-31 198.56 198.56 193.64 195.84 0.0M
2025-07-30 203.80 203.80 200.52 200.52 0.0M
2025-07-29 203.50 204.66 202.76 203.50 0.0M
2025-07-28 204.96 204.96 202.86 203.98 0.0M
2025-07-25 209.10 209.32 204.02 204.02 0.0M
2025-07-24 209.40 209.46 207.14 208.88 0.0M
2025-07-23 210.74 211.46 209.74 211.42 0.0M
2025-07-22 208.08 209.80 207.58 209.72 0.0M
2025-07-21 205.38 208.58 205.34 208.58 0.0M
2025-07-18 205.64 205.72 204.54 204.54 0.0M
2025-07-17 203.14 203.50 201.04 203.36 0.0M
2025-07-16 203.06 203.82 201.26 203.66 0.0M
2025-07-15 205.12 205.58 201.46 201.46 0.0M
2025-07-14 208.28 209.58 205.20 205.52 0.0M
2025-07-11 199.68 205.06 199.68 205.06 0.0M
2025-07-10 196.30 198.61 195.72 197.27 0.0M
2025-07-09 196.19 196.39 194.60 195.09 0.0M
2025-07-08 197.48 197.66 194.92 195.17 0.0M
2025-07-07 196.06 196.57 194.00 196.57 0.0M
2025-07-04 197.56 198.14 197.08 197.82 0.0M
2025-07-03 197.09 198.60 195.37 197.15 0.0M
2025-07-02 192.57 195.46 192.57 195.42 0.0M
2025-07-01 194.91 196.31 193.70 193.99 0.0M
2025-06-30 194.33 194.45 192.80 192.93 0.0M
2025-06-27 195.85 195.85 192.51 194.03 0.0M
2025-06-26 195.22 197.68 194.77 196.46 0.0M
2025-06-25 193.48 193.48 191.90 193.08 0.0M
2025-06-24 193.98 194.10 189.86 191.61 0.0M
2025-06-23 194.04 194.87 193.75 194.87 0.0M
2025-06-20 191.39 194.21 191.39 192.68 0.0M
2025-06-19 195.61 195.96 194.68 195.27 0.0M
2025-06-18 200.20 200.26 197.06 198.33 0.0M
2025-06-17 196.03 200.00 195.59 199.84 0.0M
2025-06-16 196.06 196.29 194.74 195.59 0.0M
2025-06-13 193.73 195.95 193.69 194.66 0.0M
2025-06-12 195.15 195.15 190.79 194.94 0.0M
2025-06-11 196.46 196.54 193.72 195.13 0.0M
2025-06-10 196.38 198.01 195.81 195.84 0.0M
2025-06-09 195.05 197.15 195.00 196.96 0.0M
2025-06-06 194.47 194.98 193.12 193.72 0.0M
2025-06-05 185.77 193.55 185.77 191.57 0.0M
2025-06-04 185.24 185.77 184.40 185.09 0.0M
2025-06-03 183.91 185.80 183.43 185.57 0.0M
2025-06-02 178.94 185.13 178.85 184.96 0.0M
2025-05-30 178.30 178.96 177.30 177.51 0.0M
2025-05-29 178.45 179.71 178.25 178.75 0.0M
2025-05-28 179.01 179.88 177.77 177.77 0.0M
2025-05-27 178.01 178.28 176.61 177.81 0.0M
2025-05-26 180.30 180.42 179.21 179.69 0.0M
2025-05-23 178.88 179.37 177.28 179.24 0.0M
2025-05-22 180.54 180.56 175.96 177.63 0.0M
2025-05-21 178.39 180.45 178.36 179.95 0.0M
2025-05-20 173.73 177.45 173.44 177.26 0.0M
2025-05-19 174.87 175.86 173.96 174.65 0.0M
2025-05-16 174.42 174.44 172.30 172.78 0.0M
2025-05-15 173.79 174.74 171.24 174.52 0.0M
2025-05-14 176.76 178.00 173.84 174.26 0.0M
2025-05-13 178.31 179.74 175.79 177.38 0.0M
2025-05-12 177.07 177.20 172.41 176.02 0.0M
2025-05-09 175.82 176.96 175.13 176.11 0.0M
2025-05-08 174.74 176.17 174.32 176.17 0.0M
2025-05-07 178.13 178.13 175.71 175.90 0.0M
2025-05-06 178.21 179.17 177.70 178.86 0.0M
2025-05-05 174.65 175.47 173.82 174.19 0.0M
2025-05-02 175.99 175.99 172.45 172.45 0.0M
2025-04-30 177.02 177.53 173.86 176.48 0.0M
2025-04-29 178.53 180.00 178.53 178.75 0.0M
2025-04-28 177.17 178.77 177.17 178.73 0.0M
2025-04-25 180.64 180.64 177.16 177.96 0.0M
2025-04-24 180.26 180.74 179.10 180.14 0.0M
2025-04-23 177.18 181.94 176.66 180.47 0.0M
2025-04-22 175.61 177.66 174.51 177.66 0.0M
2025-04-17 175.58 175.66 173.30 173.79 0.0M
2025-04-16 176.33 178.36 176.33 177.56 0.0M
2025-04-15 174.89 174.89 174.00 174.40 0.0M
2025-04-14 173.22 175.23 172.28 173.54 0.0M
2025-04-11 169.27 173.96 168.70 173.04 0.0M
2025-04-10 168.72 168.82 165.49 167.74 0.0M
2025-04-09 163.97 165.53 162.99 164.25 0.0M
2025-04-08 163.01 164.86 162.83 162.88 0.0M
2025-04-07 161.86 165.72 159.97 162.17 0.0M
2025-04-04 169.89 171.04 161.54 161.54 0.0M
2025-04-03 179.17 179.63 171.89 172.58 0.0M
2025-04-02 182.24 184.16 181.93 183.37 0.0M
2025-04-01 183.90 184.08 182.08 182.81 0.0M
2025-03-31 185.91 186.00 182.07 183.44 0.0M
2025-03-28 186.23 186.72 183.79 184.44 0.0M
2025-03-27 182.57 186.00 182.26 185.75 0.0M
2025-03-26 182.43 183.11 181.65 182.33 0.0M
2025-03-25 179.31 182.48 179.31 182.01 0.0M
2025-03-24 179.25 180.00 178.45 178.50 0.0M
2025-03-21 178.96 179.80 176.78 178.35 0.0M
2025-03-20 182.18 182.18 179.08 180.59 0.0M
2025-03-19 183.50 183.57 181.16 181.56 0.0M
2025-03-18 183.59 184.89 183.39 184.35 0.0M
2025-03-17 182.55 182.97 181.16 182.42 0.0M
2025-03-14 183.55 184.30 181.72 182.02 0.0M
2025-03-13 178.48 183.69 178.45 183.27 0.0M
2025-03-12 178.41 179.82 178.20 179.82 0.0M
2025-03-11 174.60 177.50 174.60 177.38 0.0M
2025-03-10 176.62 176.62 174.12 174.12 0.0M
2025-03-07 176.81 176.81 174.37 174.51 0.0M
2025-03-06 176.31 177.32 175.00 177.32 0.0M
2025-03-05 174.75 176.49 173.25 176.37 0.0M
2025-03-04 171.51 172.85 170.86 171.77 0.0M
2025-03-03 169.03 172.39 169.03 172.08 0.0M
2025-02-28 168.64 169.12 167.08 168.60 0.0M
2025-02-27 172.34 172.34 169.68 169.85 0.0M
2025-02-26 172.19 172.87 171.25 172.87 0.0M
2025-02-25 174.00 174.37 169.85 170.05 0.0M
2025-02-24 176.78 176.81 174.26 175.15 0.0M
2025-02-21 178.36 179.02 176.62 177.42 0.0M
2025-02-20 179.02 180.10 177.96 179.00 0.0M
2025-02-19 178.43 179.25 176.05 176.98 0.0M
2025-02-18 175.69 178.28 175.69 178.28 0.0M
2025-02-17 174.89 176.33 174.89 175.06 0.0M
2025-02-14 179.24 180.90 175.92 175.92 0.0M
2025-02-13 175.42 175.45 173.99 174.82 0.0M
2025-02-12 172.87 174.62 172.19 174.62 0.0M
2025-02-11 172.77 173.25 169.82 173.05 0.0M
2025-02-10 174.56 175.40 173.57 173.98 0.0M
2025-02-07 175.44 177.17 174.23 174.57 0.0M
2025-02-06 173.35 174.92 171.86 174.68 0.0M
2025-02-05 175.76 176.69 174.76 176.23 0.0M
2025-02-04 171.32 175.46 171.32 175.03 0.0M
2025-02-03 168.69 172.30 168.15 172.00 0.0M
2025-01-31 171.46 172.24 170.97 171.03 0.0M
2025-01-30 168.51 172.49 168.21 171.92 0.0M
2025-01-29 165.18 168.43 165.18 167.49 0.0M
2025-01-28 162.85 165.03 162.50 164.37 0.0M
2025-01-27 163.86 165.91 163.86 164.30 0.0M
2025-01-24 167.60 168.65 166.43 167.63 0.0M
2025-01-23 166.42 166.42 163.95 164.76 0.0M
2025-01-22 167.51 168.68 166.38 167.14 0.0M
2025-01-21 165.45 167.16 165.32 167.16 0.0M
2025-01-20 165.51 166.13 163.68 165.92 0.0M
2025-01-17 166.33 166.65 164.10 165.35 0.0M
2025-01-16 167.43 167.84 166.54 167.67 0.0M
2025-01-15 163.31 165.10 163.20 165.10 0.0M
2025-01-14 160.81 163.16 160.81 162.43 0.0M
2025-01-13 165.00 165.00 160.49 160.49 0.0M
2025-01-10 164.78 166.90 163.06 165.54 0.0M
2025-01-09 163.70 166.00 163.70 164.27 0.0M
2025-01-08 163.73 164.83 163.69 164.05 0.0M
2025-01-07 164.39 165.00 163.43 163.67 0.0M
2025-01-06 161.44 165.11 161.44 163.81 0.0M
2025-01-03 161.62 162.50 161.45 161.92 0.0M
2025-01-02 159.32 160.81 159.00 160.81 0.0M