DB ETC plc - db Physical Silver ETC (ETR:XAD6)
Germany · Delayed Price · Currency is EUR 536.95
-1.85 (-0.34%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XAD6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 532.40 | 538.90 | 529.50 | 536.95 | 536.95 | -0.34% | 443 |
| Sep 21, 2026 | 537.70 | 539.60 | 535.80 | 538.80 | 538.80 | -0.31% | 431 |
| Sep 18, 2026 | 543.40 | 546.55 | 538.15 | 540.45 | 540.45 | 0.95% | 828 |
| Sep 17, 2026 | 519.50 | 536.90 | 519.50 | 535.35 | 535.35 | 2.46% | 748 |
| Sep 16, 2026 | 524.40 | 525.00 | 520.30 | 522.50 | 522.50 | 2.18% | 648 |
| Sep 15, 2026 | 511.20 | 516.90 | 508.00 | 511.35 | 511.35 | -0.24% | 1,369 |
| Sep 14, 2026 | 514.55 | 514.55 | 504.50 | 512.60 | 512.60 | -1.17% | 477 |
| Sep 11, 2026 | 514.65 | 523.65 | 510.00 | 518.65 | 518.65 | 0.20% | 587 |
| Sep 10, 2026 | 540.70 | 540.70 | 515.00 | 517.60 | 517.60 | -4.24% | 1,487 |
| Sep 9, 2026 | 534.75 | 545.00 | 529.00 | 540.50 | 540.50 | 1.34% | 922 |
| Sep 8, 2026 | 533.25 | 533.80 | 529.85 | 533.35 | 533.35 | 0.19% | 1,242 |
| Sep 7, 2026 | 527.90 | 534.50 | 526.25 | 532.35 | 532.35 | 0.11% | 291 |
| Sep 4, 2026 | 535.40 | 539.65 | 522.90 | 531.75 | 531.75 | -1.64% | 1,345 |
| Sep 3, 2026 | 530.45 | 541.75 | 527.00 | 540.60 | 540.60 | 3.12% | 4,034 |
| Sep 2, 2026 | 517.30 | 527.30 | 513.10 | 524.25 | 524.25 | 0.18% | 1,408 |
| Sep 1, 2026 | 536.10 | 536.30 | 517.50 | 523.30 | 523.30 | -1.83% | 2,574 |
| Aug 31, 2026 | 537.65 | 542.05 | 532.25 | 533.05 | 533.05 | -4.42% | 2,106 |
| Aug 28, 2026 | 563.55 | 569.65 | 550.00 | 557.70 | 557.70 | 1.23% | 1,624 |
| Aug 27, 2026 | 549.60 | 550.95 | 543.55 | 550.95 | 550.95 | 1.13% | 2,074 |
| Aug 26, 2026 | 551.70 | 551.95 | 544.35 | 544.80 | 544.80 | -0.74% | 1,967 |
| Aug 25, 2026 | 548.50 | 548.85 | 540.15 | 548.85 | 548.85 | -0.71% | 1,404 |
| Aug 24, 2026 | 553.10 | 559.00 | 550.00 | 552.75 | 552.75 | -0.55% | 3,695 |
| Aug 21, 2026 | 551.50 | 558.40 | 550.65 | 555.80 | 555.80 | 1.36% | 3,570 |
| Aug 20, 2026 | 534.50 | 551.55 | 527.10 | 548.35 | 548.35 | 4.40% | 1,528 |
| Aug 19, 2026 | 508.40 | 526.50 | 508.40 | 525.25 | 525.25 | 2.26% | 592 |
| Aug 18, 2026 | 527.40 | 527.40 | 513.00 | 513.65 | 513.65 | -4.04% | 1,477 |
| Aug 17, 2026 | 530.45 | 536.60 | 525.55 | 535.25 | 535.25 | 2.03% | 659 |
| Aug 14, 2026 | 520.35 | 528.00 | 520.00 | 524.60 | 524.60 | 0.32% | 2,173 |
| Aug 13, 2026 | 525.40 | 527.20 | 520.60 | 522.95 | 522.95 | -1.80% | 1,636 |
| Aug 12, 2026 | 533.55 | 540.00 | 531.50 | 532.55 | 532.55 | 1.73% | 1,208 |
| Aug 11, 2026 | 522.35 | 528.60 | 522.05 | 523.50 | 523.50 | 0.04% | 966 |
| Aug 10, 2026 | 518.80 | 524.65 | 515.00 | 523.30 | 523.30 | 1.92% | 1,643 |
| Aug 7, 2026 | 515.50 | 525.00 | 512.90 | 513.45 | 513.45 | 3.42% | 3,747 |
| Aug 6, 2026 | 499.50 | 503.20 | 494.52 | 496.46 | 496.46 | -1.74% | 3,449 |
| Aug 5, 2026 | 499.22 | 506.80 | 494.48 | 505.25 | 505.25 | 4.83% | 2,506 |
| Aug 4, 2026 | 478.66 | 490.26 | 475.94 | 481.98 | 481.98 | 3.68% | 3,325 |
| Aug 3, 2026 | 470.30 | 472.94 | 459.36 | 464.86 | 464.86 | -0.18% | 969 |
| Jul 31, 2026 | 471.78 | 473.04 | 465.12 | 465.72 | 465.72 | -1.79% | 610 |
| Jul 30, 2026 | 469.32 | 475.00 | 465.26 | 474.20 | 474.20 | 1.30% | 815 |
| Jul 29, 2026 | 476.38 | 477.38 | 465.82 | 468.10 | 468.10 | -0.20% | 1,447 |
| Jul 28, 2026 | 472.22 | 473.70 | 466.88 | 469.04 | 469.04 | -2.49% | 2,224 |
| Jul 27, 2026 | 487.70 | 489.08 | 479.48 | 481.04 | 481.04 | -0.30% | 2,678 |
| Jul 24, 2026 | 475.02 | 483.04 | 475.02 | 482.48 | 482.48 | 2.08% | 3,814 |
| Jul 23, 2026 | 485.02 | 485.02 | 469.38 | 472.64 | 472.64 | -4.21% | 4,910 |
| Jul 22, 2026 | 484.72 | 497.84 | 483.32 | 493.40 | 493.40 | 2.01% | 1,848 |
| Jul 21, 2026 | 481.40 | 484.40 | 477.38 | 483.70 | 483.70 | 3.66% | 2,196 |
| Jul 20, 2026 | 461.00 | 467.24 | 461.00 | 466.64 | 466.64 | 2.18% | 1,034 |
| Jul 17, 2026 | 453.48 | 456.80 | 448.86 | 456.68 | 456.68 | -0.92% | 2,309 |
| Jul 16, 2026 | 465.00 | 465.42 | 452.72 | 460.90 | 460.90 | -2.27% | 2,070 |
| Jul 15, 2026 | 478.48 | 478.76 | 470.00 | 471.60 | 471.60 | -2.08% | 1,763 |