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
2022-12-30 138.65 139.48 138.49 138.99 0.0M
2022-12-29 137.15 139.46 137.15 139.37 0.0M
2022-12-28 139.84 139.84 137.25 137.33 0.0M
2022-12-27 138.61 141.70 137.11 139.90 0.0M
2022-12-23 138.17 139.23 137.51 138.81 0.0M
2022-12-22 138.55 139.08 137.10 137.46 0.0M
2022-12-21 139.21 140.81 138.70 139.35 0.0M
2022-12-20 135.01 140.15 135.01 139.33 0.0M
2022-12-19 135.22 136.00 133.12 133.67 0.0M
2022-12-16 133.32 134.68 131.40 134.25 0.0M
2022-12-15 134.65 136.03 133.45 134.42 0.0M
2022-12-14 138.01 138.98 137.44 138.98 0.0M
2022-12-13 136.35 140.34 135.77 138.79 0.0M
2022-12-12 136.65 137.10 135.12 135.12 0.0M
2022-12-09 134.44 137.73 133.66 137.73 0.0M
2022-12-08 132.55 135.00 132.27 134.10 0.0M
2022-12-07 129.82 132.84 129.78 131.54 0.0M
2022-12-06 130.64 131.53 129.49 130.06 0.0M
2022-12-05 134.31 134.50 129.53 129.53 0.0M
2022-12-02 132.36 134.44 130.36 134.44 0.0M
2022-12-01 129.20 132.36 128.78 131.65 0.0M
2022-11-30 124.58 127.61 124.58 126.78 0.0M
2022-11-29 123.88 124.85 123.66 124.09 0.0M
2022-11-28 123.88 125.15 121.91 122.35 0.0M
2022-11-25 123.98 124.92 123.94 124.77 0.0M
2022-11-24 125.55 126.36 125.43 125.62 0.0M
2022-11-23 123.88 125.20 123.37 124.53 0.0M
2022-11-22 123.12 124.40 122.68 122.68 0.0M
2022-11-21 121.67 122.05 120.47 120.99 0.0M
2022-11-18 123.73 123.96 122.14 123.00 0.0M
2022-11-17 124.46 124.67 121.71 121.81 0.0M
2022-11-16 126.85 128.64 125.62 125.70 0.0M
2022-11-15 129.68 129.68 125.79 125.79 0.0M
2022-11-14 126.79 128.05 125.46 128.05 0.0M
2022-11-11 127.58 127.58 125.08 125.08 0.0M
2022-11-10 123.30 127.63 123.30 126.27 0.0M
2022-11-09 125.76 126.18 124.10 124.84 0.0M
2022-11-08 121.02 126.40 121.02 126.38 0.0M
2022-11-07 119.59 123.03 119.59 122.53 0.0M
2022-11-04 116.12 121.67 116.02 121.67 0.0M
2022-11-03 112.14 114.08 110.86 113.61 0.0M
2022-11-02 115.57 116.29 114.82 114.82 0.0M
2022-11-01 115.96 117.34 115.10 115.18 0.0M
2022-10-31 111.93 112.90 111.57 112.43 0.0M
2022-10-28 113.90 113.90 111.90 111.90 0.0M
2022-10-27 114.00 115.34 113.60 115.02 0.0M
2022-10-26 115.35 116.07 114.11 115.03 0.0M
2022-10-25 113.26 113.96 110.45 113.37 0.0M
2022-10-24 113.44 113.44 111.85 112.67 0.0M
2022-10-21 108.63 111.24 107.92 111.03 0.0M
2022-10-20 108.46 111.70 108.24 111.30 0.0M
2022-10-19 109.34 109.51 108.21 108.34 0.0M
2022-10-18 110.75 111.10 109.37 109.37 0.0M
2022-10-17 109.25 111.41 109.08 110.07 0.0M
2022-10-14 112.02 112.02 107.75 107.75 0.0M
2022-10-13 111.49 113.31 108.60 111.44 0.0M
2022-10-12 113.21 113.34 111.66 111.75 0.0M
2022-10-11 114.35 115.05 113.41 115.05 0.0M
2022-10-10 116.78 117.28 115.16 115.34 0.0M
2022-10-07 121.96 122.66 119.01 119.46 0.0M
2022-10-06 121.77 122.05 120.58 121.20 0.0M
2022-10-05 123.26 123.26 118.02 120.17 0.0M
2022-10-04 123.79 124.89 122.24 124.89 0.0M
2022-10-03 113.58 120.83 113.58 120.26 0.0M
2022-09-30 112.18 113.74 111.76 113.58 0.0M
2022-09-29 110.15 110.85 109.36 110.85 0.0M
2022-09-28 106.68 110.50 106.12 110.17 0.0M
2022-09-27 110.27 110.77 109.70 109.70 0.0M
2022-09-26 110.08 112.01 109.98 111.15 0.0M
2022-09-23 116.03 116.03 111.04 111.65 0.0M
2022-09-22 114.33 117.28 114.33 115.41 0.0M
2022-09-21 114.87 116.02 114.67 114.96 0.0M
2022-09-20 114.66 114.66 112.88 113.45 0.0M
2022-09-19 114.36 115.09 114.02 114.71 0.0M
2022-09-16 112.64 115.27 111.17 114.82 0.0M
2022-09-15 114.87 115.66 113.30 113.67 0.0M
2022-09-14 115.01 116.45 114.95 116.07 0.0M
2022-09-13 116.80 117.86 114.76 115.95 0.0M
2022-09-12 113.19 117.78 113.19 117.78 0.0M
2022-09-09 111.64 111.97 110.67 111.27 0.0M
2022-09-08 110.19 110.58 108.94 109.52 0.0M
2022-09-07 107.10 108.49 106.79 108.49 0.0M
2022-09-06 108.87 109.78 106.90 107.15 0.0M
2022-09-05 107.32 108.19 107.28 107.32 0.0M
2022-09-02 106.21 108.43 106.05 107.76 0.0M
2022-09-01 105.71 105.71 104.50 105.42 0.0M
2022-08-31 109.51 109.51 106.44 107.56 0.0M
2022-08-30 111.00 111.55 109.00 109.26 0.0M
2022-08-29 110.24 111.98 110.00 111.93 0.0M
2022-08-26 113.83 115.05 112.66 112.72 0.0M
2022-08-25 114.57 115.04 113.49 113.49 0.0M
2022-08-24 113.16 113.70 112.67 113.70 0.0M
2022-08-23 112.36 114.30 112.02 114.02 0.0M
2022-08-22 112.70 113.22 111.22 113.22 0.0M
2022-08-19 114.85 114.85 113.16 113.61 0.0M
2022-08-18 116.57 118.21 116.44 116.75 0.0M
2022-08-17 119.68 119.68 117.09 117.22 0.0M
2022-08-16 119.78 119.87 119.18 119.66 0.0M
2022-08-15 122.38 122.38 119.37 120.56 0.0M
2022-08-12 121.36 122.18 120.52 122.03 0.0M
2022-08-11 121.90 122.32 120.30 120.84 0.0M
2022-08-10 121.51 123.57 120.92 123.24 0.0M
2022-08-09 122.56 122.80 121.49 121.52 0.0M
2022-08-08 118.98 123.05 118.95 123.05 0.0M
2022-08-05 120.19 120.19 116.64 118.32 0.0M
2022-08-04 119.28 121.03 118.86 119.53 0.0M
2022-08-03 118.68 119.84 118.08 118.36 0.0M
2022-08-02 120.60 121.93 119.59 120.92 0.0M
2022-08-01 120.12 121.98 120.07 120.84 0.0M
2022-07-29 120.16 120.30 118.20 120.11 0.0M
2022-07-28 115.12 118.13 114.93 118.13 0.0M
2022-07-27 110.98 112.14 110.00 111.09 0.0M
2022-07-26 110.60 111.34 109.76 110.65 0.0M
2022-07-25 110.97 111.78 109.26 109.79 0.0M
2022-07-22 111.82 112.78 111.57 112.01 0.0M
2022-07-21 110.29 111.86 108.84 111.77 0.0M
2022-07-20 112.03 113.72 111.92 112.27 0.0M
2022-07-19 112.12 112.56 111.75 112.30 0.0M
2022-07-18 112.38 113.11 112.00 112.40 0.0M
2022-07-15 108.65 111.65 108.59 111.13 0.0M
2022-07-14 113.07 113.43 108.12 109.72 0.0M
2022-07-13 113.41 115.69 112.54 114.82 0.0M
2022-07-12 113.55 113.94 111.97 113.94 0.0M
2022-07-11 114.63 115.29 114.24 114.47 0.0M
2022-07-08 114.69 116.02 113.75 115.26 0.0M
2022-07-07 115.23 116.02 114.80 114.99 0.0M
2022-07-06 114.56 115.57 113.35 114.24 0.0M
2022-07-05 119.46 119.54 114.29 114.54 0.0M
2022-07-04 118.47 119.13 118.25 118.88 0.0M
2022-07-01 118.78 118.92 115.93 118.42 0.0M
2022-06-30 124.19 124.25 120.75 121.58 0.0M
2022-06-29 124.26 125.20 123.46 123.59 0.0M
2022-06-28 127.36 127.40 124.91 124.91 0.0M
2022-06-27 127.89 128.65 127.13 127.13 0.0M
2022-06-24 124.97 126.73 123.34 126.60 0.0M
2022-06-23 127.39 128.05 126.37 127.21 0.0M
2022-06-22 127.19 128.78 127.05 128.61 0.0M
2022-06-21 128.98 131.17 128.98 130.63 0.0M
2022-06-20 129.76 129.76 129.12 129.12 0.0M
2022-06-17 130.47 131.38 129.50 129.57 0.0M
2022-06-16 129.06 130.45 127.83 130.23 0.0M
2022-06-15 127.36 129.17 127.36 128.51 0.0M
2022-06-14 127.82 127.82 125.35 125.51 0.0M
2022-06-13 129.36 129.36 125.88 126.43 0.0M
2022-06-10 130.03 131.00 126.81 130.54 0.0M
2022-06-09 131.75 131.83 129.16 129.39 0.0M
2022-06-08 132.66 132.97 131.23 132.97 0.0M
2022-06-07 131.29 132.97 131.29 132.41 0.0M
2022-06-06 133.41 135.09 132.21 132.22 0.0M
2022-06-03 133.42 134.37 131.09 131.15 0.0M
2022-06-02 131.50 133.32 131.50 133.20 0.0M
2022-06-01 129.64 131.07 128.70 130.62 0.0M
2022-05-31 131.47 131.47 128.70 130.03 0.0M
2022-05-30 133.07 133.07 131.56 131.69 0.0M
2022-05-27 132.53 133.70 132.38 132.38 0.0M
2022-05-26 130.87 131.42 130.74 131.39 0.0M
2022-05-25 131.59 131.59 130.70 131.12 0.0M
2022-05-24 130.41 132.72 130.41 132.30 0.0M
2022-05-23 131.60 132.86 131.08 131.13 0.0M
2022-05-20 132.34 132.34 129.96 130.37 0.0M
2022-05-19 128.27 131.61 127.55 131.45 0.0M
2022-05-18 129.29 130.45 128.66 128.93 0.0M
2022-05-17 129.82 131.03 129.63 130.29 0.0M
2022-05-16 126.27 128.62 125.70 128.29 0.0M
2022-05-13 125.00 126.08 123.27 125.89 0.0M
2022-05-12 128.22 128.22 125.12 125.79 0.0M
2022-05-11 129.99 132.70 129.28 130.79 0.0M
2022-05-10 132.29 132.29 129.79 129.79 0.0M
2022-05-09 133.09 133.17 130.37 130.83 0.0M
2022-05-06 134.04 135.56 134.00 135.15 0.0M
2022-05-05 138.67 138.67 134.91 135.60 0.0M
2022-05-04 135.84 136.17 133.59 134.04 0.0M
2022-05-03 135.35 137.09 135.18 136.29 0.0M
2022-05-02 136.68 136.93 133.45 135.79 0.0M
2022-04-29 140.85 141.49 138.19 138.19 0.0M
2022-04-28 139.50 139.87 138.22 138.69 0.0M
2022-04-27 141.59 142.13 140.34 140.44 0.0M
2022-04-26 142.50 142.83 141.30 141.52 0.0M
2022-04-25 142.70 143.54 139.67 141.88 0.0M
2022-04-22 147.37 147.41 144.93 145.35 0.0M
2022-04-21 150.66 150.66 147.32 147.32 0.0M
2022-04-20 150.24 152.01 149.67 151.11 0.0M
2022-04-19 155.30 155.74 150.94 151.41 0.0M
2022-04-14 154.89 154.89 152.67 152.67 0.0M
2022-04-13 153.17 154.76 153.02 154.76 0.0M
2022-04-12 151.72 153.87 150.35 153.87 0.0M
2022-04-11 148.65 152.18 148.65 150.11 0.0M
2022-04-08 148.25 148.76 147.73 148.70 0.0M
2022-04-07 146.48 147.59 146.21 147.14 0.0M
2022-04-06 146.22 147.46 144.17 146.92 0.0M
2022-04-05 148.72 150.03 147.10 147.10 0.0M
2022-04-04 149.57 149.57 146.41 147.34 0.0M
2022-04-01 149.15 149.24 147.77 148.94 0.0M
2022-03-31 148.76 150.91 148.76 150.15 0.0M
2022-03-30 149.91 150.65 149.18 150.05 0.0M
2022-03-29 149.83 149.83 144.21 147.85 0.0M
2022-03-28 151.04 151.38 149.88 150.61 0.0M
2022-03-25 153.79 154.60 152.74 153.21 0.0M
2022-03-24 151.08 155.44 150.87 154.62 0.0M
2022-03-23 150.32 151.10 149.75 150.36 0.0M
2022-03-22 151.89 151.89 148.29 149.07 0.0M
2022-03-21 150.60 151.90 150.11 151.90 0.0M
2022-03-18 152.63 152.87 150.10 150.10 0.0M
2022-03-17 152.01 153.89 151.95 153.04 0.0M
2022-03-16 149.58 149.92 147.60 148.45 0.0M
2022-03-15 149.08 150.11 147.86 150.11 0.0M
2022-03-14 154.22 154.22 150.58 151.78 0.0M
2022-03-11 155.60 156.20 153.64 156.20 0.0M
2022-03-10 154.03 156.57 151.14 155.26 0.0M
2022-03-09 159.43 159.75 155.10 156.74 0.0M
2022-03-08 157.17 162.17 155.83 161.47 0.0M
2022-03-07 155.94 156.82 152.89 153.60 0.0M
2022-03-04 151.22 154.27 151.22 153.73 0.0M
2022-03-03 153.06 153.27 150.68 150.68 0.0M
2022-03-02 151.77 151.77 150.00 150.59 0.0M
2022-03-01 147.45 151.30 147.45 151.30 0.0M
2022-02-28 145.76 147.99 145.76 146.79 0.0M
2022-02-25 146.80 146.80 144.28 144.40 0.0M
2022-02-24 151.39 155.84 148.79 148.79 0.0M
2022-02-23 145.34 147.46 144.76 147.37 0.0M
2022-02-22 145.45 146.43 144.40 145.90 0.0M
2022-02-21 143.47 144.03 142.93 144.03 0.0M
2022-02-18 144.12 145.00 143.01 144.05 0.0M
2022-02-17 142.07 143.67 141.99 143.67 0.0M
2022-02-16 141.31 142.00 140.42 141.67 0.0M
2022-02-15 143.29 143.29 139.22 140.25 0.0M
2022-02-14 142.43 144.19 142.43 143.29 0.0M
2022-02-11 138.70 140.30 137.96 139.96 0.0M
2022-02-10 140.57 142.21 139.65 142.21 0.0M
2022-02-09 139.73 140.25 139.27 140.07 0.0M
2022-02-08 137.66 139.81 137.49 139.81 0.0M
2022-02-07 137.34 138.52 136.97 138.52 0.0M
2022-02-04 135.60 136.67 133.57 135.40 0.0M
2022-02-03 135.81 138.38 133.00 138.38 0.0M
2022-02-02 136.69 137.79 135.74 136.81 0.0M
2022-02-01 136.26 138.91 136.17 137.59 0.0M
2022-01-31 135.21 135.97 134.97 134.97 0.0M
2022-01-28 136.42 136.42 134.75 134.85 0.0M
2022-01-27 139.59 140.68 136.24 137.11 0.0M
2022-01-26 143.22 144.54 143.10 143.31 0.0M
2022-01-25 143.56 143.66 142.58 143.43 0.0M
2022-01-24 145.95 146.24 142.29 142.77 0.0M
2022-01-21 147.89 148.22 146.64 147.11 0.0M
2022-01-20 145.90 148.62 145.50 147.87 0.0M
2022-01-19 142.46 145.15 142.34 145.15 0.0M
2022-01-18 138.80 142.47 137.63 141.23 0.0M
2022-01-17 139.28 139.46 138.54 138.80 0.0M
2022-01-14 140.12 140.25 138.14 138.14 0.0M
2022-01-13 139.83 140.32 139.41 139.54 0.0M
2022-01-12 137.11 139.41 136.77 139.29 0.0M
2022-01-11 136.75 137.77 136.00 137.08 0.0M
2022-01-10 134.56 135.72 134.43 135.13 0.0M
2022-01-07 133.29 134.30 132.67 134.00 0.0M
2022-01-06 135.73 135.73 133.00 133.67 0.0M
2022-01-05 138.30 140.01 138.30 139.64 0.0M
2022-01-04 137.97 139.19 137.00 138.68 0.0M
2022-01-03 139.67 140.64 137.18 137.59 0.0M