Skip to main content
logo
DB ETC plc - db Physical Silver ETC (BIT:XAD2)
Italy flag Italy · Delayed Price · Currency is EUR
436.63
+3.88 (0.90%)
Mar 4, 2026, 5:35 PM CET

BIT:XAD2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026457.39457.80407.88432.75432.75-5.36%20,504
Mar 2, 2026500.30501.06457.28457.28457.28-6.44%10,016
Feb 27, 2026470.95491.08465.77488.76488.767.35%4,920
Feb 26, 2026459.84460.72445.00455.29455.29-3.83%4,222
Feb 25, 2026471.89475.92468.06473.41473.413.28%3,330
Feb 24, 2026458.91462.41447.70458.38458.380.64%3,674
Feb 23, 2026447.82459.92447.48455.48455.485.93%9,528
Feb 20, 2026412.87430.03411.50429.98429.985.13%5,503
Feb 19, 2026410.90415.21404.00409.00409.000.51%2,971
Feb 18, 2026396.31408.68394.54406.91406.915.70%5,641
Feb 17, 2026393.07393.61378.00384.96384.96-2.86%8,860
Feb 16, 2026404.06404.11396.11396.28396.28-2.91%2,726
Feb 13, 2026408.96414.16397.95408.14408.143.20%21,302
Feb 12, 2026436.67439.14395.49395.49395.49-9.79%8,036
Feb 11, 2026444.53451.26432.00438.42438.424.66%13,065
Feb 10, 2026428.31434.00418.91418.91418.91-3.40%6,913
Feb 9, 2026426.66435.00411.96433.66433.669.47%16,217
Feb 6, 2026376.83402.84376.57396.14396.14-0.52%4,761
Feb 5, 2026420.21424.32379.14398.21398.21-11.79%14,122
Feb 4, 2026472.00482.75448.83451.43451.43-2.69%9,686
Feb 3, 2026453.34466.71448.11463.91463.9114.11%22,060
Feb 2, 2026396.88441.52395.74406.56406.56-17.52%87,545
Jan 30, 2026557.89560.51492.91492.91492.91-16.73%75,070
Jan 29, 2026619.51637.98563.77591.93591.93-0.97%30,542
Jan 28, 2026601.71606.38583.95597.72597.724.17%17,133
Jan 27, 2026592.50594.47551.46573.78573.78-3.42%35,390
Jan 26, 2026570.50597.22568.79594.08594.0812.20%38,518
Jan 23, 2026519.01530.24513.78529.49529.495.37%30,827
Jan 22, 2026495.65504.60488.39502.51502.512.22%28,163
Jan 21, 2026499.16501.61486.04491.61491.61-0.86%30,828
Jan 20, 2026496.71504.30490.52495.88495.880.23%37,302
Jan 19, 2026490.59495.11486.50494.75494.755.81%20,863
Jan 16, 2026479.04483.24458.13467.59467.59-2.99%62,486
Jan 15, 2026469.73483.86462.92482.00482.00-0.21%51,150
Jan 14, 2026475.55485.72470.88483.02483.024.00%48,750
Jan 13, 2026450.37468.96449.50464.42464.422.40%40,119
Jan 12, 2026444.10453.55440.32453.55453.557.31%40,319
Jan 9, 2026407.12422.64407.11422.64422.645.55%37,286
Jan 8, 2026398.66401.66388.76400.40400.40-2.87%37,680
Jan 7, 2026421.38421.67402.34412.21412.21-3.18%48,436
Jan 6, 2026413.41425.74409.00425.74425.745.29%12,629
Jan 5, 2026398.63407.06393.74404.34404.346.33%8,057
Jan 2, 2026390.74393.41377.37380.26380.26-5.47%6,122
Dec 30, 2025393.22403.18389.10402.26402.266.71%19,030
Dec 29, 2025402.47403.20373.00376.98376.981.91%47,504
Dec 23, 2025366.10372.10362.22369.92369.922.36%32,893
Dec 22, 2025362.74365.07360.92361.38361.382.63%16,690
Dec 19, 2025346.55353.64346.17352.12352.121.40%12,422
Dec 18, 2025349.98350.13341.00347.25347.250.11%21,960
Dec 17, 2025346.29348.39343.43346.87346.873.62%22,031