Xtrackers Physical Silver ETC (LON:OXA6)
London · Delayed Price · Currency is GBP · Price in EUR 497.78
+10.98 (2.26%)
At close: Aug 5, 2026
LON:OXA6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 497.78 | 497.78 | 497.78 | 497.78 | - | 2.26% | 65 |
| Jul 22, 2026 | 486.80 | 486.80 | 486.80 | 486.80 | - | 4.29% | 10 |
| Jul 20, 2026 | 464.94 | 466.79 | 464.94 | 466.79 | - | -3.43% | 29 |
| Jul 14, 2026 | 483.36 | 483.36 | 483.36 | 483.36 | - | -1.91% | 340 |
| Jul 9, 2026 | 492.80 | 492.80 | 492.80 | 492.80 | - | -1.19% | 107 |
| Jul 7, 2026 | 498.72 | 498.72 | 498.72 | 498.72 | - | -2.28% | 1 |
| Jul 3, 2026 | 511.70 | 511.70 | 510.35 | 510.35 | - | 6.81% | 20 |
| Jun 29, 2026 | 477.83 | 477.83 | 477.83 | 477.83 | - | -11.42% | 100 |
| Jun 22, 2026 | 539.46 | 539.46 | 539.46 | 539.46 | - | -5.32% | 10 |
| Jun 15, 2026 | 569.76 | 569.76 | 569.76 | 569.76 | - | 3.04% | 20 |
| Jun 8, 2026 | 552.93 | 552.93 | 552.93 | 552.93 | - | -19.94% | 21 |
| May 13, 2026 | 690.65 | 690.65 | 690.65 | 690.65 | - | 17.83% | 915 |
| Apr 30, 2026 | 586.14 | 586.14 | 586.14 | 586.14 | - | 0.58% | 72,102 |
| Apr 28, 2026 | 585.85 | 585.85 | 582.77 | 582.77 | - | 6.37% | 4,880 |
| Mar 26, 2026 | 560.60 | 562.00 | 545.35 | 547.85 | - | -6.92% | 61 |
| Mar 25, 2026 | 590.90 | 594.00 | 581.45 | 588.60 | - | 4.33% | 124 |
| Mar 24, 2026 | 561.55 | 565.50 | 548.75 | 564.15 | - | 1.74% | 78 |
| Mar 23, 2026 | 527.20 | 564.20 | 514.85 | 554.50 | - | -2.05% | 496 |
| Mar 20, 2026 | 591.65 | 595.10 | 555.95 | 566.10 | - | -1.38% | 229 |
| Mar 19, 2026 | 585.35 | 586.45 | 540.65 | 574.05 | - | -8.61% | 247 |
| Mar 18, 2026 | 647.35 | 648.40 | 618.45 | 628.10 | - | -2.05% | 115 |
| Mar 17, 2026 | 659.15 | 660.10 | 639.90 | 641.25 | - | -1.69% | 5,723 |
| Mar 16, 2026 | 648.90 | 663.85 | 630.00 | 652.25 | - | -0.24% | 6,753 |
| Mar 13, 2026 | 673.70 | 687.95 | 649.90 | 653.80 | - | -5.50% | 432 |
| Mar 12, 2026 | 706.35 | 707.80 | 688.85 | 691.85 | - | 0.64% | 147 |
| Mar 11, 2026 | 699.40 | 703.55 | 684.70 | 687.45 | - | -4.42% | 96 |
| Mar 10, 2026 | 715.30 | 719.45 | 707.25 | 719.25 | - | 5.24% | 282 |
| Mar 9, 2026 | 678.20 | 683.50 | 675.30 | 683.45 | - | 0.02% | 93 |
| Mar 6, 2026 | 680.90 | 683.30 | 663.30 | 683.30 | - | 3.89% | 4 |
| Mar 5, 2026 | 676.05 | 682.40 | 657.70 | 657.70 | - | -2.24% | 403 |
| Mar 4, 2026 | 681.10 | 696.65 | 671.30 | 672.75 | - | -0.10% | 177 |
| Mar 3, 2026 | 705.15 | 706.35 | 632.15 | 673.45 | - | -4.43% | 79 |
| Mar 2, 2026 | 764.25 | 766.70 | 698.75 | 704.65 | - | -4.93% | 530 |
| Feb 27, 2026 | 712.60 | 744.30 | 707.65 | 741.20 | - | 6.65% | 18 |
| Feb 26, 2026 | 698.30 | 698.30 | 678.15 | 695.00 | - | -2.99% | 28 |
| Feb 25, 2026 | 719.05 | 722.70 | 710.00 | 716.40 | - | 2.33% | 58 |
| Feb 24, 2026 | 697.60 | 703.70 | 679.85 | 700.10 | - | 1.09% | 50 |
| Feb 23, 2026 | 681.20 | 697.25 | 679.55 | 692.55 | - | 6.00% | 695 |
| Feb 20, 2026 | 629.20 | 654.55 | 627.60 | 653.35 | - | 5.39% | 209 |
| Feb 19, 2026 | 624.20 | 628.85 | 616.35 | 619.95 | - | 0.46% | 173 |
| Feb 18, 2026 | 599.35 | 618.80 | 596.25 | 617.10 | - | 7.01% | 172 |
| Feb 17, 2026 | 595.25 | 595.70 | 571.45 | 576.70 | - | -4.03% | 1,391 |
| Feb 16, 2026 | 608.90 | 609.90 | 598.50 | 600.90 | - | -2.68% | 94 |
| Feb 13, 2026 | 621.00 | 625.50 | 600.00 | 617.45 | - | 3.12% | 4,205 |
| Feb 12, 2026 | 660.10 | 661.60 | 598.75 | 598.75 | - | -8.64% | 405 |
| Feb 11, 2026 | 657.55 | 677.95 | 652.50 | 655.40 | - | 4.01% | 1,970 |
| Feb 10, 2026 | 643.65 | 653.95 | 629.85 | 630.15 | - | -3.45% | 1,654 |
| Feb 9, 2026 | 647.40 | 654.15 | 621.65 | 652.70 | - | 8.14% | 618 |
| Feb 6, 2026 | 578.55 | 609.35 | 578.00 | 603.55 | - | -0.04% | 1,044 |
| Feb 5, 2026 | 638.70 | 642.75 | 574.95 | 603.80 | - | -12.18% | 9,710 |