DB ETC plc - db Physical Silver ETC (BIT:XAD6)
Italy · Delayed Price · Currency is EUR 653.50
-37.24 (-5.39%)
Mar 13, 2026, 5:19 PM CET
BIT:XAD6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 668.28 | 686.40 | 650.32 | 653.50 | 653.50 | -5.39% | 602 |
| Mar 12, 2026 | 703.83 | 706.50 | 690.74 | 690.74 | 690.74 | 0.72% | 123 |
| Mar 11, 2026 | 699.40 | 704.86 | 683.45 | 685.81 | 685.81 | -4.56% | 358 |
| Mar 10, 2026 | 715.84 | 720.00 | 708.82 | 718.59 | 718.59 | 5.32% | 859 |
| Mar 9, 2026 | 679.07 | 686.93 | 673.35 | 682.31 | 682.31 | 0.16% | 532 |
| Mar 6, 2026 | 677.74 | 685.48 | 664.14 | 681.19 | 681.19 | 3.59% | 478 |
| Mar 5, 2026 | 669.97 | 680.03 | 657.57 | 657.57 | 657.57 | -2.04% | 1,031 |
| Mar 4, 2026 | 680.86 | 696.30 | 670.78 | 671.28 | 671.28 | 0.88% | 589 |
| Mar 3, 2026 | 704.70 | 704.70 | 637.90 | 665.41 | 665.41 | -5.63% | 1,691 |
| Mar 2, 2026 | 764.76 | 766.87 | 701.88 | 705.08 | 705.08 | -4.49% | 2,613 |
| Feb 27, 2026 | 714.91 | 745.00 | 709.30 | 738.25 | 738.25 | 6.54% | 929 |
| Feb 26, 2026 | 698.01 | 699.53 | 675.85 | 692.95 | 692.95 | -3.24% | 1,939 |
| Feb 25, 2026 | 716.74 | 722.60 | 711.43 | 716.16 | 716.16 | 2.60% | 966 |
| Feb 24, 2026 | 698.19 | 702.36 | 676.03 | 697.99 | 697.99 | 0.89% | 814 |
| Feb 23, 2026 | 679.04 | 698.00 | 678.47 | 691.81 | 691.81 | 5.65% | 1,203 |
| Feb 20, 2026 | 629.27 | 654.84 | 628.75 | 654.84 | 654.84 | 5.40% | 1,279 |
| Feb 19, 2026 | 623.71 | 630.49 | 615.50 | 621.30 | 621.30 | 0.95% | 675 |
| Feb 18, 2026 | 600.06 | 619.45 | 596.75 | 615.45 | 615.45 | 5.42% | 793 |
| Feb 17, 2026 | 594.92 | 595.33 | 571.88 | 583.80 | 583.80 | -3.02% | 1,221 |
| Feb 16, 2026 | 609.69 | 609.69 | 598.54 | 602.00 | 602.00 | -2.20% | 289 |
| Feb 13, 2026 | 617.34 | 624.61 | 601.40 | 615.56 | 615.56 | 0.78% | 2,657 |
| Feb 12, 2026 | 658.96 | 661.42 | 610.80 | 610.80 | 610.80 | -7.51% | 1,217 |
| Feb 11, 2026 | 658.64 | 678.08 | 653.41 | 660.40 | 660.40 | 4.58% | 2,171 |
| Feb 10, 2026 | 642.85 | 650.52 | 630.00 | 631.46 | 631.46 | -3.25% | 1,395 |
| Feb 9, 2026 | 643.12 | 654.22 | 621.70 | 652.67 | 652.67 | 8.97% | 2,367 |
| Feb 6, 2026 | 572.65 | 610.12 | 571.67 | 598.93 | 598.93 | -1.10% | 2,512 |
| Feb 5, 2026 | 636.18 | 642.08 | 575.00 | 605.61 | 605.61 | -12.12% | 3,776 |
| Feb 4, 2026 | 713.23 | 730.49 | 680.00 | 689.16 | 689.16 | -1.83% | 1,481 |
| Feb 3, 2026 | 685.51 | 706.40 | 679.20 | 702.01 | 702.01 | 13.66% | 4,894 |
| Feb 2, 2026 | 600.03 | 666.34 | 599.16 | 617.63 | 617.63 | -16.81% | 10,406 |
| Jan 30, 2026 | 836.24 | 837.29 | 742.40 | 742.40 | 742.40 | -16.36% | 7,097 |
| Jan 29, 2026 | 922.30 | 949.37 | 832.70 | 887.59 | 887.59 | -0.62% | 7,435 |
| Jan 28, 2026 | 895.46 | 904.00 | 870.75 | 893.17 | 893.17 | 5.60% | 6,313 |
| Jan 27, 2026 | 890.01 | 891.16 | 823.92 | 845.84 | 845.84 | -5.09% | 8,226 |
| Jan 26, 2026 | 858.15 | 894.27 | 855.51 | 891.16 | 891.16 | 11.14% | 7,708 |
| Jan 23, 2026 | 786.30 | 801.83 | 780.00 | 801.83 | 801.83 | 5.48% | 6,364 |
| Jan 22, 2026 | 755.23 | 764.17 | 743.66 | 760.18 | 760.18 | 1.63% | 4,317 |
| Jan 21, 2026 | 758.12 | 762.59 | 738.25 | 748.00 | 748.00 | -0.34% | 3,166 |
| Jan 20, 2026 | 756.13 | 764.84 | 744.90 | 750.55 | 750.55 | -0.49% | 4,020 |
| Jan 19, 2026 | 750.39 | 756.21 | 745.33 | 754.24 | 754.24 | 5.12% | 3,940 |
| Jan 16, 2026 | 733.75 | 739.17 | 702.21 | 717.48 | 717.48 | -3.16% | 7,321 |
| Jan 15, 2026 | 717.13 | 740.91 | 711.15 | 740.91 | 740.91 | 0.48% | 6,840 |
| Jan 14, 2026 | 725.86 | 740.99 | 717.77 | 737.40 | 737.40 | 3.94% | 7,697 |
| Jan 13, 2026 | 686.51 | 716.46 | 685.00 | 709.48 | 709.48 | 3.02% | 8,593 |
| Jan 12, 2026 | 676.17 | 688.91 | 670.00 | 688.70 | 688.70 | 6.75% | 5,313 |
| Jan 9, 2026 | 622.17 | 645.19 | 621.58 | 645.13 | 645.13 | 5.58% | 3,032 |
| Jan 8, 2026 | 607.33 | 611.52 | 593.23 | 611.04 | 611.04 | -2.48% | 5,259 |
| Jan 7, 2026 | 641.08 | 642.10 | 612.30 | 626.59 | 626.59 | -3.18% | 4,500 |
| Jan 6, 2026 | 626.00 | 647.16 | 619.05 | 647.16 | 647.16 | 5.08% | 4,693 |
| Jan 5, 2026 | 605.16 | 617.43 | 598.18 | 615.87 | 615.87 | 7.74% | 5,376 |