Xtrackers IE Physical Platinum EUR Hedged ETC Securities (XPPE)

XPPE
🏛️ Allemagne →
29.89
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 21.02 21.03 20.90 21.03 0.0M
2021-12-29 21.12 21.20 21.08 21.11 0.0M
2021-12-28 21.14 21.59 21.14 21.44 0.0M
2021-12-27 20.93 21.10 20.86 21.10 0.0M
2021-12-23 21.26 21.26 21.08 21.14 0.0M
2021-12-22 20.35 20.93 20.35 20.93 0.0M
2021-12-21 20.39 20.55 20.30 20.30 0.0M
2021-12-20 20.11 20.20 20.11 20.20 0.0M
2021-12-17 20.53 20.62 20.40 20.49 0.0M
2021-12-16 20.19 20.42 20.19 20.38 0.0M
2021-12-15 20.02 20.02 19.60 19.65 0.0M
2021-12-14 20.33 20.33 19.99 19.99 0.0M
2021-12-13 20.73 20.73 20.27 20.27 0.0M
2021-12-10 20.56 20.62 20.47 20.49 0.0M
2021-12-09 20.83 20.89 20.47 20.47 0.0M
2021-12-08 21.04 21.04 20.85 20.94 0.0M
2021-12-07 20.67 20.91 20.67 20.86 0.0M
2021-12-06 20.43 20.51 20.38 20.46 0.0M
2021-12-03 20.65 20.65 20.19 20.36 0.0M
2021-12-02 20.54 20.63 20.44 20.47 0.0M
2021-12-01 20.76 20.89 20.73 20.73 0.0M
2021-11-30 20.87 20.87 20.47 20.47 0.0M
2021-11-29 21.13 21.24 21.12 21.12 0.0M
2021-11-26 21.54 21.85 20.94 20.94 0.0M
2021-11-25 21.67 21.82 21.67 21.77 0.0M
2021-11-24 21.35 21.43 21.35 21.41 0.0M
2021-11-23 22.15 22.15 20.95 20.97 0.0M
2021-11-22 22.72 22.72 22.38 22.38 0.0M
2021-11-19 23.00 23.00 22.64 22.64 0.0M
2021-11-18 23.21 23.32 23.03 23.03 0.0M
2021-11-17 23.39 23.39 23.21 23.25 0.0M
2021-11-16 23.87 24.03 23.37 23.37 0.0M
2021-11-15 23.53 23.95 23.52 23.95 0.0M
2021-11-12 23.64 23.64 23.46 23.53 0.0M
2021-11-11 23.71 23.77 23.69 23.77 0.0M
2021-11-10 23.07 23.90 23.07 23.78 0.0M
2021-11-09 22.94 23.14 22.94 22.99 0.0M
2021-11-08 22.80 23.18 22.74 23.18 0.0M
2021-11-05 22.68 22.70 22.51 22.68 0.0M
2021-11-04 22.84 22.91 22.51 22.57 0.0M
2021-11-03 22.78 22.82 22.36 22.36 0.0M
2021-11-02 23.20 23.20 22.68 22.68 0.0M
2021-11-01 22.60 23.30 22.59 23.23 0.0M
2021-10-29 22.23 22.37 22.12 22.20 0.0M
2021-10-28 22.28 22.46 22.26 22.41 0.0M
2021-10-27 22.40 22.40 22.15 22.15 0.0M
2021-10-26 23.06 23.06 22.41 22.41 0.0M
2021-10-25 22.77 23.22 22.77 23.22 0.0M
2021-10-22 23.11 23.41 22.90 22.90 0.0M
2021-10-21 22.84 23.04 22.81 22.82 0.0M
2021-10-20 22.78 23.00 22.78 23.00 0.0M
2021-10-19 23.10 23.16 22.78 22.82 0.0M
2021-10-18 22.96 22.98 22.71 22.76 0.0M
2021-10-15 23.15 23.17 22.91 23.11 0.0M
2021-10-14 22.58 22.90 22.58 22.90 0.0M
2021-10-13 22.07 22.44 22.06 22.44 0.0M
2021-10-12 22.22 22.22 22.12 22.12 0.0M
2021-10-11 22.44 22.49 22.40 22.40 0.0M
2021-10-08 21.64 22.70 21.64 22.38 0.0M
2021-10-07 21.60 22.05 21.50 22.05 0.0M
2021-10-06 20.83 21.32 20.83 21.32 0.0M
2021-10-05 21.00 21.12 20.95 21.12 0.0M
2021-10-04 21.22 21.22 20.80 21.07 0.0M
2021-10-01 21.45 21.45 21.25 21.38 0.0M
2021-09-30 21.00 21.13 20.87 21.09 0.0M
2021-09-29 21.28 21.28 20.82 20.90 0.0M
2021-09-28 21.43 21.50 21.26 21.26 0.0M
2021-09-27 21.72 21.72 21.52 21.55 0.0M
2021-09-24 21.49 21.52 21.36 21.36 0.0M
2021-09-23 22.04 22.04 21.75 21.91 0.0M
2021-09-22 21.14 22.07 21.14 22.07 0.0M
2021-09-21 20.16 20.80 20.16 20.80 0.0M
2021-09-20 20.23 20.34 20.21 20.21 0.0M
2021-09-17 20.63 20.88 20.63 20.76 0.0M
2021-09-16 20.65 20.65 20.42 20.42 0.0M
2021-09-15 20.48 20.71 20.48 20.58 0.0M
2021-09-14 20.98 20.98 20.72 20.79 0.0M
2021-09-13 21.07 21.10 20.90 21.00 0.0M
2021-09-10 21.53 21.55 21.37 21.37 0.0M
2021-09-09 21.40 21.58 21.38 21.54 0.0M
2021-09-08 21.93 22.06 21.51 21.54 0.0M
2021-09-07 22.33 22.33 21.92 21.92 0.0M
2021-09-06 22.49 22.56 22.42 22.53 0.0M
2021-09-03 21.98 22.58 21.98 22.42 0.0M
2021-09-02 21.94 22.10 21.74 21.95 0.0M
2021-09-01 22.25 22.25 21.99 22.08 0.0M
2021-08-31 22.22 22.23 22.03 22.19 0.0M
2021-08-30 22.17 22.21 21.98 21.98 0.0M
2021-08-27 21.75 22.14 21.67 22.06 0.0M
2021-08-26 21.74 21.79 21.50 21.50 0.0M
2021-08-25 21.86 21.89 21.79 21.79 0.0M
2021-08-24 22.28 22.42 22.19 22.20 0.0M
2021-08-23 22.18 22.39 22.18 22.32 0.0M
2021-08-20 21.61 21.92 21.47 21.92 0.0M
2021-08-19 21.54 21.56 21.15 21.34 0.0M
2021-08-18 22.26 22.26 22.00 22.02 0.0M
2021-08-17 22.41 22.63 21.98 21.98 0.0M
2021-08-16 22.24 22.49 22.24 22.47 0.0M
2021-08-13 22.43 22.68 22.40 22.68 0.0M
2021-08-12 22.26 22.46 22.22 22.46 0.0M
2021-08-11 22.07 22.36 22.00 22.36 0.0M
2021-08-10 21.82 21.92 21.71 21.91 0.0M
2021-08-09 21.54 21.59 21.35 21.59 0.0M
2021-08-06 22.15 22.15 21.54 21.54 0.0M
2021-08-05 22.32 22.45 22.27 22.27 0.0M
2021-08-04 23.11 23.11 22.68 22.68 0.0M
2021-08-03 23.16 23.26 23.00 23.00 0.0M
2021-08-02 23.28 23.50 23.28 23.42 0.0M
2021-07-30 23.24 23.53 22.97 22.97 0.0M
2021-07-29 23.69 23.80 23.49 23.49 0.0M
2021-07-28 23.29 23.30 23.19 23.30 0.0M
2021-07-27 23.24 23.30 23.15 23.15 0.0M
2021-07-26 23.42 23.48 23.42 23.45 0.0M
2021-07-23 24.04 24.04 23.19 23.19 0.0M
2021-07-22 23.88 24.02 23.85 24.02 0.0M
2021-07-21 23.60 23.70 23.49 23.70 0.0M
2021-07-20 23.74 23.80 23.37 23.37 0.0M
2021-07-19 24.13 24.13 23.68 23.68 0.0M
2021-07-16 24.91 24.94 24.42 24.42 0.0M
2021-07-15 25.04 25.26 25.04 25.19 0.0M
2021-07-14 24.43 25.18 24.43 24.87 0.0M
2021-07-13 24.65 24.65 24.45 24.56 0.0M
2021-07-12 24.04 24.54 24.04 24.54 0.0M
2021-07-09 23.61 24.23 23.61 24.19 0.0M
2021-07-08 23.66 23.72 23.48 23.55 0.0M
2021-07-07 24.11 24.19 23.92 23.92 0.0M
2021-07-06 24.48 24.48 23.99 24.04 0.0M
2021-07-05 24.21 24.35 24.17 24.25 0.0M
2021-07-02 24.04 24.08 23.94 23.97 0.0M
2021-07-01 23.68 24.08 23.68 23.85 0.0M
2021-06-30 23.50 23.51 23.39 23.51 0.0M
2021-06-29 24.03 24.03 23.51 23.51 0.0M
2021-06-28 24.53 24.53 24.08 24.20 0.0M
2021-06-25 24.30 24.33 24.30 24.33 0.0M
2021-06-24 23.74 24.12 23.74 24.12 0.0M
2021-06-23 24.09 24.09 23.84 24.03 0.0M
2021-06-22 23.43 23.59 23.43 23.59 0.0M
2021-06-21 22.93 23.25 22.92 23.25 0.0M
2021-06-18 23.58 23.85 23.22 23.22 0.0M
2021-06-17 24.79 24.79 23.60 23.60 0.0M
2021-06-16 25.38 25.38 25.25 25.25 0.0M
2021-06-15 25.73 25.74 25.36 25.48 0.0M
2021-06-14 25.34 25.70 25.34 25.70 0.0M
2021-06-11 25.55 25.56 25.39 25.41 0.0M
2021-06-10 25.17 25.34 25.17 25.34 0.0M
2021-06-09 25.64 25.64 25.46 25.46 0.0M
2021-06-08 25.85 25.85 25.61 25.61 0.0M
2021-06-07 25.76 25.96 25.72 25.85 0.0M
2021-06-04 25.50 25.76 25.38 25.76 0.0M
2021-06-03 26.18 26.18 25.53 25.64 0.0M
2021-06-02 26.24 26.30 26.09 26.18 0.0M
2021-06-01 26.37 26.51 26.06 26.51 0.0M
2021-05-31 26.20 26.31 26.20 26.27 0.0M
2021-05-28 25.93 26.10 25.93 26.08 0.0M
2021-05-27 26.40 26.40 25.95 25.95 0.0M
2021-05-26 26.60 26.60 26.51 26.51 0.0M
2021-05-25 26.05 26.21 26.05 26.21 0.0M
2021-05-21 26.52 26.68 26.01 26.01 0.0M
2021-05-20 26.71 26.71 26.59 26.62 0.0M
2021-05-19 26.92 27.08 26.34 26.41 0.0M
2021-05-18 27.47 27.47 26.82 26.82 0.0M
2021-05-17 27.32 27.41 27.26 27.41 0.0M
2021-05-14 27.06 27.18 27.01 27.05 0.0M
2021-05-13 26.94 26.94 26.57 26.66 0.0M
2021-05-12 27.44 27.44 27.11 27.11 0.0M
2021-05-11 27.60 27.67 27.29 27.29 0.0M
2021-05-10 27.87 28.15 27.87 28.04 0.0M
2021-05-07 27.55 27.90 27.55 27.70 0.0M
2021-05-06 27.30 27.74 27.30 27.74 0.0M
2021-05-05 27.24 27.24 26.92 27.19 0.0M
2021-05-04 27.29 27.83 27.29 27.30 0.0M
2021-05-03 26.80 27.55 26.47 27.17 0.0M
2021-04-30 26.79 27.00 26.64 26.64 0.0M
2021-04-29 26.92 27.10 26.62 26.62 0.0M
2021-04-28 27.15 27.15 26.75 26.75 0.0M
2021-04-27 27.54 27.83 27.54 27.72 0.0M
2021-04-26 27.45 27.56 27.28 27.37 0.0M
2021-04-23 26.80 27.60 26.80 27.16 0.0M
2021-04-22 26.87 26.91 26.71 26.79 0.0M
2021-04-21 26.65 26.89 26.41 26.89 0.0M
2021-04-20 26.73 26.73 26.28 26.35 0.0M
2021-04-19 26.95 26.97 26.71 26.71 0.0M
2021-04-16 26.64 26.77 26.64 26.70 0.0M
2021-04-15 26.19 26.67 26.19 26.64 0.0M
2021-04-14 26.04 26.23 26.00 26.05 0.0M
2021-04-13 25.92 26.04 25.73 25.73 0.0M
2021-04-12 26.48 26.48 25.98 25.98 0.0M
2021-04-09 27.01 27.01 26.66 26.66 0.0M
2021-04-08 27.27 27.27 27.01 27.01 0.0M
2021-04-07 27.52 27.52 27.24 27.24 0.0M
2021-04-06 26.78 27.45 26.75 27.45 0.0M
2021-04-01 26.39 26.85 26.06 26.85 0.0M
2021-03-31 25.89 26.28 25.89 26.28 0.0M
2021-03-30 26.12 26.12 25.77 25.78 0.0M
2021-03-29 26.22 26.22 26.07 26.07 0.0M
2021-03-26 25.66 26.19 25.66 26.19 0.0M
2021-03-25 25.83 26.03 25.59 25.70 0.0M
2021-03-24 25.92 26.24 25.92 26.24 0.0M
2021-03-23 26.25 26.25 26.08 26.14 0.0M
2021-03-22 25.95 26.17 25.95 26.16 0.0M
2021-03-19 26.84 26.84 26.19 26.47 0.0M
2021-03-18 26.95 27.22 26.87 27.22 0.0M
2021-03-17 26.81 26.81 26.56 26.56 0.0M
2021-03-16 26.96 27.33 26.92 26.92 0.0M
2021-03-15 26.84 26.94 26.77 26.77 0.0M
2021-03-12 26.26 26.55 26.26 26.55 0.0M
2021-03-11 27.18 27.18 26.76 26.76 0.0M
2021-03-10 25.78 26.54 25.78 26.54 0.0M
2021-03-09 25.77 26.01 25.77 25.97 0.0M
2021-03-08 25.11 25.58 25.00 25.58 0.0M
2021-03-05 24.93 24.96 24.82 24.82 0.0M
2021-03-04 25.78 26.00 25.61 26.00 0.0M
2021-03-03 26.83 26.84 26.30 26.40 0.0M
2021-03-02 26.14 26.72 26.14 26.72 0.0M
2021-03-01 27.11 27.11 26.79 26.79 0.0M
2021-02-26 26.77 26.82 26.12 26.22 0.0M
2021-02-25 28.01 28.01 27.69 27.69 0.0M
2021-02-24 27.77 28.21 27.77 28.06 0.0M
2021-02-23 28.17 28.17 27.16 27.50 0.0M
2021-02-22 28.20 28.30 28.16 28.24 0.0M
2021-02-19 28.10 28.91 28.10 28.87 0.0M
2021-02-18 27.98 28.10 27.91 28.07 0.0M
2021-02-17 27.77 27.77 27.46 27.58 0.0M
2021-02-16 28.92 28.95 28.52 28.75 0.0M
2021-02-15 28.62 28.99 28.62 28.90 0.0M
2021-02-12 27.35 27.88 27.15 27.88 0.0M
2021-02-11 28.01 28.20 27.57 27.82 0.0M
2021-02-10 26.88 27.39 26.88 27.29 0.0M
2021-02-09 26.31 26.35 26.20 26.31 0.0M
2021-02-08 25.60 26.12 25.60 26.03 0.0M
2021-02-05 24.73 25.02 24.73 24.97 0.0M
2021-02-04 24.30 24.35 24.11 24.35 0.0M
2021-02-03 24.45 24.68 24.44 24.58 0.0M
2021-02-02 24.62 24.62 24.43 24.45 0.0M
2021-02-01 25.00 25.22 24.92 24.92 0.0M
2021-01-29 23.98 24.55 23.98 24.05 0.0M
2021-01-28 23.53 24.10 23.52 24.03 0.0M
2021-01-27 24.37 24.37 23.83 23.96 0.0M
2021-01-26 24.16 24.52 24.16 24.52 0.0M
2021-01-25 24.63 24.81 24.19 24.19 0.0M
2021-01-22 24.73 24.73 24.41 24.62 0.0M
2021-01-21 24.90 25.20 24.90 25.05 0.0M
2021-01-20 24.53 24.72 24.18 24.72 0.0M
2021-01-19 24.58 24.58 24.07 24.07 0.0M
2021-01-18 24.14 24.42 24.04 24.16 0.0M
2021-01-15 24.57 24.57 24.09 24.14 0.0M
2021-01-14 24.64 24.83 24.64 24.81 0.0M
2021-01-13 24.04 24.56 23.99 24.56 0.0M
2021-01-12 23.73 23.85 23.70 23.70 0.0M
2021-01-11 23.40 23.40 22.87 22.87 0.0M
2021-01-08 24.96 24.96 24.25 24.25 0.0M
2021-01-07 24.63 25.03 24.50 25.03 0.0M
2021-01-06 24.79 24.79 24.42 24.43 0.0M
2021-01-05 23.90 24.71 23.87 24.71 0.0M
2021-01-04 24.65 24.72 24.32 24.32 0.0M