Global X Silver Miners UCITS ETF (ETR:SLVR)
Germany · Delayed Price · Currency is EUR 21.54
0.00 (0.00%)
Last updated: Aug 8, 2025
ETR:SLVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | - | - | - |
| Aug 7, 2025 | 20.34 | 21.54 | 20.34 | 21.54 | - | 7.35% | 250 |
| Aug 6, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | - | 3.16% | - |
| Aug 5, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | - | 1.54% | - |
| Aug 4, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | - | - | - |
| Aug 1, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | - | - | - |
| Jul 31, 2025 | 19.61 | 19.61 | 19.15 | 19.15 | - | -2.34% | 86 |
| Jul 30, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | - | 0.11% | - |
| Jul 29, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | - | - | - |
| Jul 28, 2025 | 19.95 | 19.95 | 19.36 | 19.59 | - | -2.33% | 1,250 |
| Jul 25, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | - | -0.22% | - |
| Jul 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | - | - |
| Jul 23, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | - | - |
| Jul 22, 2025 | 19.73 | 20.10 | 19.73 | 20.10 | - | 3.06% | 70 |
| Jul 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | -0.80% | - |
| Jul 18, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | - | - | - |
| Jul 17, 2025 | 19.69 | 19.69 | 19.66 | 19.66 | - | -0.81% | - |
| Jul 16, 2025 | 20.15 | 20.15 | 19.82 | 19.82 | - | -1.70% | 50 |
| Jul 15, 2025 | 20.35 | 20.35 | 20.17 | 20.17 | - | -0.93% | 137 |
| Jul 14, 2025 | 20.40 | 20.40 | 20.36 | 20.36 | - | 4.63% | 15 |
| Jul 11, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | - | 0.90% | - |
| Jul 10, 2025 | 19.30 | 19.30 | 19.28 | 19.28 | - | 0.94% | - |
| Jul 9, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | -0.12% | - |
| Jul 8, 2025 | 19.49 | 19.49 | 19.12 | 19.12 | - | 0.01% | 183 |
| Jul 7, 2025 | 19.20 | 19.34 | 19.12 | 19.12 | - | -0.42% | 60 |
| Jul 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | - | - |
| Jul 3, 2025 | 19.01 | 19.20 | 19.01 | 19.20 | - | 1.00% | 60 |
| Jul 2, 2025 | 18.89 | 19.01 | 18.89 | 19.01 | - | 0.69% | 175 |
| Jul 1, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | - | - | - |
| Jun 30, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | - | -0.81% | - |
| Jun 27, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | - | - | - |
| Jun 26, 2025 | 18.95 | 19.03 | 18.95 | 19.03 | - | 0.45% | 100 |
| Jun 25, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | - | - |
| Jun 24, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | - | -1.68% | - |
| Jun 23, 2025 | 19.25 | 19.27 | 19.25 | 19.27 | - | -0.56% | 86 |
| Jun 20, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | - | -1.37% | - |
| Jun 19, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | - | - | - |
| Jun 18, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | - | - | - |
| Jun 17, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | - | - | - |
| Jun 16, 2025 | 19.60 | 19.65 | 19.60 | 19.65 | - | 1.68% | 40 |
| Jun 13, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | - | - | - |
| Jun 12, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | - | - | - |
| Jun 11, 2025 | 19.52 | 19.52 | 19.33 | 19.33 | - | -2.04% | - |
| Jun 10, 2025 | 19.91 | 19.91 | 19.73 | 19.73 | - | -0.91% | 300 |
| Jun 9, 2025 | 19.64 | 19.91 | 19.64 | 19.91 | - | 1.39% | 31 |
| Jun 6, 2025 | 19.89 | 19.89 | 19.64 | 19.64 | - | -1.26% | 100 |
| Jun 5, 2025 | 18.85 | 19.89 | 18.85 | 19.89 | - | 7.29% | 100 |
| Jun 4, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | - | 2.91% | - |
| Jun 3, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | - | 3.73% | 200 |
| Jun 2, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | - | - | - |