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
2022-12-30 22.08 22.25 22.01 22.19 0.0M
2022-12-29 21.16 21.88 21.16 21.85 0.0M
2022-12-28 21.46 21.62 21.13 21.13 0.0M
2022-12-27 21.62 21.62 21.25 21.25 0.0M
2022-12-23 20.72 21.48 20.72 21.48 0.0M
2022-12-22 21.04 21.04 20.55 20.71 0.0M
2022-12-21 20.97 21.11 20.84 20.86 0.0M
2022-12-20 20.61 21.18 20.61 21.12 0.0M
2022-12-19 21.24 21.24 20.71 20.71 0.0M
2022-12-16 20.93 20.95 20.76 20.76 0.0M
2022-12-15 21.14 21.31 21.13 21.13 0.0M
2022-12-14 21.73 21.73 21.51 21.63 0.0M
2022-12-13 21.11 21.77 21.11 21.77 0.0M
2022-12-12 21.48 21.48 20.91 21.00 0.0M
2022-12-09 21.23 21.34 20.99 21.31 0.0M
2022-12-08 21.21 21.26 21.09 21.10 0.0M
2022-12-07 20.62 21.34 20.59 21.01 0.0M
2022-12-06 20.86 20.96 20.85 20.94 0.0M
2022-12-05 21.37 21.54 21.01 21.01 0.0M
2022-12-02 21.84 21.86 21.13 21.39 0.0M
2022-12-01 21.80 22.01 21.63 21.88 0.0M
2022-11-30 21.23 21.78 21.23 21.72 0.0M
2022-11-29 21.14 21.14 20.97 21.01 0.0M
2022-11-28 20.66 21.15 20.66 20.70 0.0M
2022-11-25 20.62 20.74 20.56 20.60 0.0M
2022-11-24 20.86 20.87 20.79 20.80 0.0M
2022-11-23 21.03 21.04 20.66 20.80 0.0M
2022-11-22 20.73 20.96 20.73 20.87 0.0M
2022-11-21 20.42 20.63 20.39 20.49 0.0M
2022-11-18 20.68 20.73 20.68 20.71 0.0M
2022-11-17 21.23 21.23 20.64 20.64 0.0M
2022-11-16 21.44 21.44 21.27 21.27 0.0M
2022-11-15 21.70 21.70 21.29 21.29 0.0M
2022-11-14 21.49 21.53 21.09 21.53 0.0M
2022-11-11 22.21 22.21 21.58 21.58 0.0M
2022-11-10 20.91 21.86 20.86 21.86 0.0M
2022-11-09 21.24 21.24 20.71 20.77 0.0M
2022-11-08 20.73 21.15 20.55 21.15 0.0M
2022-11-07 20.07 20.68 20.07 20.68 0.0M
2022-11-04 19.63 20.15 19.63 20.15 0.0M
2022-11-03 19.44 19.44 19.26 19.41 0.0M
2022-11-02 20.19 20.23 19.95 19.95 0.0M
2022-11-01 19.94 20.20 19.94 19.96 0.0M
2022-10-31 19.70 19.70 19.61 19.67 0.0M
2022-10-28 20.19 20.19 19.95 19.95 0.0M
2022-10-27 20.03 20.38 19.98 20.38 0.0M
2022-10-26 19.65 20.21 19.65 20.21 0.0M
2022-10-25 19.51 19.51 19.24 19.48 0.0M
2022-10-24 19.99 19.99 19.53 19.53 0.0M
2022-10-21 19.24 19.33 18.91 19.33 0.0M
2022-10-20 18.70 19.43 18.70 19.37 0.0M
2022-10-19 18.93 18.96 18.78 18.78 0.0M
2022-10-18 19.57 19.57 19.16 19.16 0.0M
2022-10-17 19.36 19.42 19.29 19.34 0.0M
2022-10-14 19.29 19.29 19.00 19.00 0.0M
2022-10-13 18.53 19.03 18.44 19.03 0.0M
2022-10-12 18.99 18.99 18.69 18.79 0.0M
2022-10-11 18.98 19.01 18.86 19.01 0.0M
2022-10-10 19.22 19.31 19.10 19.10 0.0M
2022-10-07 19.62 19.79 19.52 19.52 0.0M
2022-10-06 19.55 19.70 19.48 19.60 0.0M
2022-10-05 19.77 19.77 19.24 19.36 0.0M
2022-10-04 19.41 19.94 19.30 19.94 0.0M
2022-10-03 18.37 19.11 18.37 19.11 0.0M
2022-09-30 18.58 18.70 18.37 18.51 0.0M
2022-09-29 18.13 18.53 18.13 18.53 0.0M
2022-09-28 17.86 18.18 17.80 18.18 0.0M
2022-09-27 18.32 18.39 18.21 18.21 0.0M
2022-09-26 18.25 18.31 18.09 18.31 0.0M
2022-09-23 19.00 19.00 18.38 18.38 0.0M
2022-09-22 19.04 19.32 19.04 19.22 0.0M
2022-09-21 19.95 20.03 19.44 19.52 0.0M
2022-09-20 19.68 19.85 19.58 19.65 0.0M
2022-09-19 19.26 19.60 19.26 19.60 0.0M
2022-09-16 19.09 19.23 18.87 19.23 0.0M
2022-09-15 19.24 19.58 19.24 19.35 0.0M
2022-09-14 18.88 19.37 18.88 19.37 0.0M
2022-09-13 19.30 19.49 19.20 19.22 0.0M
2022-09-12 18.99 19.28 18.99 19.28 0.0M
2022-09-09 18.82 18.82 18.63 18.82 0.0M
2022-09-08 18.59 18.83 18.59 18.78 0.0M
2022-09-07 18.29 18.37 18.29 18.34 0.0M
2022-09-06 18.27 18.41 18.14 18.17 0.0M
2022-09-05 18.13 18.22 18.13 18.14 0.0M
2022-09-02 17.76 18.04 17.76 18.04 0.0M
2022-09-01 18.03 18.03 17.62 17.71 0.0M
2022-08-31 18.16 18.16 17.95 18.13 0.0M
2022-08-30 18.35 18.43 18.11 18.11 0.0M
2022-08-29 18.22 18.54 18.22 18.51 0.0M
2022-08-26 18.82 18.82 18.62 18.62 0.0M
2022-08-25 18.91 18.93 18.81 18.81 0.0M
2022-08-24 18.72 18.81 18.61 18.71 0.0M
2022-08-23 18.61 19.03 18.59 19.03 0.0M
2022-08-22 18.91 18.92 18.62 18.70 0.0M
2022-08-19 19.28 19.35 19.06 19.06 0.0M
2022-08-18 19.62 19.88 19.58 19.58 0.0M
2022-08-17 20.03 20.03 19.75 19.75 0.0M
2022-08-16 19.84 20.14 19.84 19.99 0.0M
2022-08-15 20.39 20.39 19.76 20.01 0.0M
2022-08-12 20.33 20.56 20.33 20.55 0.0M
2022-08-11 20.35 20.61 20.35 20.61 0.0M
2022-08-10 19.97 20.27 19.97 20.25 0.0M
2022-08-09 20.12 20.12 19.98 19.99 0.0M
2022-08-08 19.92 20.37 19.92 20.37 0.0M
2022-08-05 20.10 20.23 19.88 20.05 0.0M
2022-08-04 19.21 19.90 19.21 19.90 0.0M
2022-08-03 19.07 19.17 19.07 19.15 0.0M
2022-08-02 19.50 19.56 19.31 19.43 0.0M
2022-08-01 19.42 19.60 19.42 19.50 0.0M
2022-07-29 19.18 19.27 19.00 19.24 0.0M
2022-07-28 19.25 19.25 18.93 19.02 0.0M
2022-07-27 18.77 19.02 18.77 19.02 0.0M
2022-07-26 19.05 19.12 18.70 18.70 0.0M
2022-07-25 18.82 19.02 18.67 18.82 0.0M
2022-07-22 18.89 19.02 18.82 18.94 0.0M
2022-07-21 18.33 18.66 18.23 18.66 0.0M
2022-07-20 18.92 18.92 18.55 18.55 0.0M
2022-07-19 18.58 19.01 18.58 18.83 0.0M
2022-07-18 18.49 18.89 18.49 18.81 0.0M
2022-07-15 18.03 18.36 18.03 18.27 0.0M
2022-07-14 18.15 18.16 17.87 18.11 0.0M
2022-07-13 18.17 18.39 17.97 18.39 0.0M
2022-07-12 18.45 18.45 18.21 18.24 0.0M
2022-07-11 18.98 18.98 18.72 18.72 0.0M
2022-07-08 18.83 19.28 18.80 19.28 0.0M
2022-07-07 18.52 18.88 18.52 18.81 0.0M
2022-07-06 18.62 18.62 18.32 18.32 0.0M
2022-07-05 18.92 18.92 18.50 18.57 0.0M
2022-07-04 19.04 19.14 19.03 19.06 0.0M
2022-07-01 19.11 19.11 18.61 18.94 0.0M
2022-06-30 19.72 19.72 19.13 19.38 0.0M
2022-06-29 19.95 20.15 19.72 19.72 0.0M
2022-06-28 19.75 19.98 19.69 19.69 0.0M
2022-06-27 19.64 19.70 19.38 19.38 0.0M
2022-06-24 19.67 19.71 19.57 19.66 0.0M
2022-06-23 19.94 19.94 19.69 19.69 0.0M
2022-06-22 20.03 20.26 19.97 20.00 0.0M
2022-06-21 20.23 20.57 20.23 20.49 0.0M
2022-06-20 20.26 20.28 20.13 20.13 0.0M
2022-06-17 20.38 20.44 20.13 20.22 0.0M
2022-06-16 20.07 20.53 20.05 20.53 0.0M
2022-06-15 20.07 20.51 20.07 20.11 0.0M
2022-06-14 20.36 20.43 19.90 19.90 0.0M
2022-06-13 20.55 20.55 20.22 20.22 0.0M
2022-06-10 20.95 20.96 20.72 20.92 0.0M
2022-06-09 21.41 21.41 20.94 20.94 0.0M
2022-06-08 21.78 21.88 21.69 21.88 0.0M
2022-06-07 21.64 21.83 21.57 21.76 0.0M
2022-06-06 22.27 22.27 22.19 22.19 0.0M
2022-06-03 22.06 22.21 21.93 21.93 0.0M
2022-06-02 21.73 22.06 21.73 22.06 0.0M
2022-06-01 21.18 21.73 21.18 21.39 0.0M
2022-05-31 20.87 20.99 20.77 20.77 0.0M
2022-05-30 20.80 20.82 20.70 20.77 0.0M
2022-05-27 20.51 20.65 20.50 20.58 0.0M
2022-05-26 20.42 20.50 20.28 20.47 0.0M
2022-05-25 20.54 20.60 20.32 20.60 0.0M
2022-05-24 20.58 20.76 20.58 20.67 0.0M
2022-05-23 20.93 21.07 20.69 20.74 0.0M
2022-05-20 20.94 20.94 20.59 20.60 0.0M
2022-05-19 19.96 20.78 19.89 20.78 0.0M
2022-05-18 20.70 20.88 20.21 20.23 0.0M
2022-05-17 20.54 20.79 20.53 20.71 0.0M
2022-05-16 20.39 20.47 20.30 20.36 0.0M
2022-05-13 20.64 20.92 20.40 20.40 0.0M
2022-05-12 21.41 21.41 20.70 20.70 0.0M
2022-05-11 21.25 21.72 21.25 21.72 0.0M
2022-05-10 21.03 21.49 20.99 20.99 0.0M
2022-05-09 20.59 20.72 20.18 20.68 0.0M
2022-05-06 20.69 21.05 20.69 20.99 0.0M
2022-05-05 21.51 21.51 21.19 21.19 0.0M
2022-05-04 21.27 21.27 21.07 21.11 0.0M
2022-05-03 20.34 21.05 20.34 20.91 0.0M
2022-05-02 20.29 20.41 20.29 20.40 0.0M
2022-04-29 20.11 20.30 20.11 20.28 0.0M
2022-04-28 19.87 20.17 19.78 19.79 0.0M
2022-04-27 19.97 20.31 19.90 19.90 0.0M
2022-04-26 19.96 20.04 19.85 19.89 0.0M
2022-04-25 20.12 20.12 19.80 19.80 0.0M
2022-04-22 20.98 20.98 20.18 20.18 0.0M
2022-04-21 21.31 21.31 20.99 20.99 0.0M
2022-04-20 21.22 21.36 21.20 21.36 0.0M
2022-04-19 22.14 22.14 21.39 21.39 0.0M
2022-04-14 21.41 21.41 21.26 21.26 0.0M
2022-04-13 21.22 21.54 21.22 21.35 0.0M
2022-04-12 21.31 21.33 20.93 21.31 0.0M
2022-04-11 21.39 21.48 21.32 21.32 0.0M
2022-04-08 20.93 21.21 20.84 21.18 0.0M
2022-04-07 20.60 20.82 20.60 20.80 0.0M
2022-04-06 20.99 20.99 20.74 20.74 0.0M
2022-04-05 21.51 21.51 21.13 21.13 0.0M
2022-04-04 21.61 21.65 21.45 21.45 0.0M
2022-04-01 21.41 21.54 21.40 21.54 0.0M
2022-03-31 21.42 21.55 21.36 21.45 0.0M
2022-03-30 21.56 21.73 21.40 21.68 0.0M
2022-03-29 21.36 21.38 20.68 21.10 0.0M
2022-03-28 21.55 21.56 21.36 21.42 0.0M
2022-03-25 22.13 22.13 21.78 21.78 0.0M
2022-03-24 22.08 22.26 22.08 22.24 0.0M
2022-03-23 22.21 22.33 22.04 22.07 0.0M
2022-03-22 22.58 22.58 21.94 21.96 0.0M
2022-03-21 22.42 22.71 22.36 22.67 0.0M
2022-03-18 22.36 22.61 22.36 22.40 0.0M
2022-03-17 22.12 22.37 22.12 22.28 0.0M
2022-03-16 21.72 22.13 21.72 22.08 0.0M
2022-03-15 22.09 22.09 21.60 21.68 0.0M
2022-03-14 22.77 22.77 22.35 22.47 0.0M
2022-03-11 23.06 23.36 22.83 23.36 0.0M
2022-03-10 23.26 23.73 23.09 23.09 0.0M
2022-03-09 25.27 25.27 23.78 23.78 0.0M
2022-03-08 25.00 25.54 24.88 25.48 0.0M
2022-03-07 24.97 25.13 24.46 24.46 0.0M
2022-03-04 23.30 24.09 23.30 24.00 0.0M
2022-03-03 23.59 23.75 23.41 23.41 0.0M
2022-03-02 23.02 23.14 22.92 23.10 0.0M
2022-03-01 22.84 22.95 22.79 22.86 0.0M
2022-02-28 22.90 23.11 22.73 22.73 0.0M
2022-02-25 23.05 23.05 22.81 22.88 0.0M
2022-02-24 24.18 24.36 23.30 23.30 0.0M
2022-02-23 23.57 23.65 23.47 23.59 0.0M
2022-02-22 23.68 23.68 23.45 23.54 0.0M
2022-02-21 23.37 23.54 23.34 23.34 0.0M
2022-02-18 23.70 23.83 23.24 23.24 0.0M
2022-02-17 23.40 23.71 23.35 23.71 0.0M
2022-02-16 22.34 23.01 22.34 23.01 0.0M
2022-02-15 22.43 22.43 21.93 22.33 0.0M
2022-02-14 22.34 22.44 22.26 22.39 0.0M
2022-02-11 22.22 22.44 22.11 22.11 0.0M
2022-02-10 22.45 22.95 22.26 22.95 0.0M
2022-02-09 22.44 22.62 22.41 22.44 0.0M
2022-02-08 21.96 22.51 21.89 22.39 0.0M
2022-02-07 22.02 22.16 22.02 22.16 0.0M
2022-02-04 22.45 22.45 22.16 22.23 0.0M
2022-02-03 22.54 22.54 22.24 22.47 0.0M
2022-02-02 22.34 22.72 22.34 22.71 0.0M
2022-02-01 22.53 22.70 22.42 22.42 0.0M
2022-01-31 22.03 22.14 21.98 22.05 0.0M
2022-01-28 22.16 22.16 21.69 21.84 0.0M
2022-01-27 22.27 22.53 22.18 22.32 0.0M
2022-01-26 22.52 23.03 22.52 22.80 0.0M
2022-01-25 22.14 22.29 21.98 22.29 0.0M
2022-01-24 22.56 22.56 22.00 22.07 0.0M
2022-01-21 22.67 22.72 22.42 22.72 0.0M
2022-01-20 22.57 22.99 22.57 22.74 0.0M
2022-01-19 21.33 22.55 21.33 22.48 0.0M
2022-01-18 21.14 21.54 21.14 21.42 0.0M
2022-01-17 21.22 21.31 21.15 21.24 0.0M
2022-01-14 21.37 21.37 21.16 21.16 0.0M
2022-01-13 21.29 21.29 21.23 21.23 0.0M
2022-01-12 21.10 21.42 21.10 21.36 0.0M
2022-01-11 20.72 21.02 20.66 21.02 0.0M
2022-01-10 20.90 20.90 20.30 20.33 0.0M
2022-01-07 20.95 21.14 20.83 20.83 0.0M
2022-01-06 21.21 21.29 20.85 20.92 0.0M
2022-01-05 21.15 21.75 21.15 21.75 0.0M
2022-01-04 20.76 21.20 20.76 21.20 0.0M
2022-01-03 21.09 21.37 20.69 20.69 0.0M