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
2024-12-30 18.12 18.12 17.97 17.97 0.0M
2024-12-27 18.37 18.39 17.86 17.97 0.0M
2024-12-23 18.26 18.42 18.26 18.33 0.0M
2024-12-20 17.97 18.22 17.97 18.18 0.0M
2024-12-19 18.06 18.15 17.94 18.01 0.0M
2024-12-18 18.28 18.28 18.12 18.13 0.0M
2024-12-17 18.23 18.30 18.05 18.30 0.0M
2024-12-16 18.06 18.44 18.05 18.37 0.0M
2024-12-13 18.26 18.29 17.97 17.97 0.0M
2024-12-12 18.53 18.53 18.22 18.22 0.0M
2024-12-11 18.26 18.42 18.22 18.42 0.0M
2024-12-10 18.28 18.47 18.26 18.36 0.0M
2024-12-09 18.39 18.72 18.39 18.54 0.0M
2024-12-06 18.39 18.39 18.26 18.26 0.0M
2024-12-05 18.56 18.56 18.32 18.32 0.0M
2024-12-04 18.63 18.63 18.35 18.61 0.0M
2024-12-03 18.68 18.71 18.66 18.68 0.0M
2024-12-02 18.34 18.57 18.34 18.51 0.0M
2024-11-29 18.44 18.64 18.43 18.64 0.0M
2024-11-28 18.19 18.28 18.19 18.28 0.0M
2024-11-27 18.28 18.30 18.20 18.23 0.0M
2024-11-26 18.21 18.31 18.21 18.26 0.0M
2024-11-25 18.59 18.64 18.46 18.46 0.0M
2024-11-22 18.99 18.99 18.81 18.89 0.0M
2024-11-21 18.93 18.93 18.68 18.90 0.0M
2024-11-20 18.93 18.99 18.87 18.87 0.0M
2024-11-19 18.95 19.03 18.89 19.03 0.0M
2024-11-18 18.62 18.94 18.62 18.87 0.0M
2024-11-15 18.43 18.59 18.43 18.43 0.0M
2024-11-14 18.24 18.39 18.24 18.37 0.0M
2024-11-13 18.58 18.58 18.41 18.41 0.0M
2024-11-12 18.65 18.67 18.46 18.46 0.0M
2024-11-11 19.30 19.32 18.92 18.92 0.0M
2024-11-08 19.33 19.38 19.03 19.03 0.0M
2024-11-07 19.26 19.45 19.16 19.45 0.0M
2024-11-06 19.37 19.37 19.10 19.32 0.0M
2024-11-05 19.38 19.59 19.38 19.59 0.0M
2024-11-04 19.60 19.67 19.26 19.26 0.0M
2024-11-01 19.45 19.61 19.45 19.59 0.0M
2024-10-31 19.76 19.76 19.37 19.46 0.0M
2024-10-30 20.33 20.33 19.84 19.89 0.0M
2024-10-29 20.46 20.57 20.46 20.55 0.0M
2024-10-28 20.06 20.39 19.94 20.39 0.0M
2024-10-25 19.85 20.15 19.76 20.15 0.0M
2024-10-24 20.29 20.41 20.10 20.10 0.0M
2024-10-23 20.27 20.34 19.98 20.02 0.0M
2024-10-22 19.92 20.19 19.92 20.19 0.0M
2024-10-21 20.04 20.06 19.79 19.82 0.0M
2024-10-18 19.73 19.86 19.73 19.77 0.0M
2024-10-17 19.63 19.76 19.63 19.68 0.0M
2024-10-16 19.69 19.69 19.50 19.57 0.0M
2024-10-15 19.38 19.43 19.22 19.43 0.0M
2024-10-14 19.28 19.47 19.18 19.47 0.0M
2024-10-11 19.12 19.24 19.12 19.24 0.0M
2024-10-10 18.88 19.01 18.81 19.01 0.0M
2024-10-09 18.72 18.76 18.60 18.74 0.0M
2024-10-08 18.93 19.07 18.72 18.72 0.0M
2024-10-07 19.31 19.35 19.17 19.17 0.0M
2024-10-04 19.71 19.73 19.64 19.64 0.0M
2024-10-03 19.65 19.65 19.38 19.45 0.0M
2024-10-02 19.54 19.91 19.54 19.82 0.0M
2024-10-01 19.33 19.66 19.33 19.54 0.0M
2024-09-30 19.59 19.59 19.15 19.15 0.0M
2024-09-27 19.72 19.97 19.72 19.86 0.0M
2024-09-26 19.78 19.98 19.69 19.96 0.0M
2024-09-25 19.28 19.56 19.28 19.55 0.0M
2024-09-24 18.99 19.31 18.99 19.31 0.0M
2024-09-23 19.00 19.00 18.88 18.97 0.0M
2024-09-20 19.47 19.50 19.23 19.23 0.0M
2024-09-19 19.42 19.56 19.41 19.50 0.0M
2024-09-18 19.42 19.42 19.14 19.14 0.0M
2024-09-17 19.52 19.52 19.24 19.29 0.0M
2024-09-16 19.62 19.62 19.37 19.37 0.0M
2024-09-13 19.43 19.76 19.43 19.76 0.0M
2024-09-12 18.86 19.13 18.86 19.13 0.0M
2024-09-11 18.68 18.83 18.40 18.83 0.0M
2024-09-10 18.57 18.64 18.57 18.64 0.0M
2024-09-09 18.32 18.56 18.32 18.47 0.0M
2024-09-06 18.40 18.40 18.22 18.22 0.0M
2024-09-05 17.99 18.38 17.99 18.31 0.0M
2024-09-04 17.86 18.04 17.84 17.93 0.0M
2024-09-03 18.15 18.15 17.88 17.88 0.0M
2024-09-02 18.31 18.32 18.24 18.31 0.0M
2024-08-30 18.63 18.70 18.31 18.31 0.0M
2024-08-29 18.60 18.61 18.55 18.61 0.0M
2024-08-28 18.68 18.68 18.42 18.49 0.0M
2024-08-27 18.89 18.97 18.85 18.85 0.0M
2024-08-26 19.05 19.25 19.02 19.02 0.0M
2024-08-23 18.84 18.92 18.70 18.92 0.0M
2024-08-22 19.00 19.00 18.57 18.57 0.0M
2024-08-21 18.77 19.16 18.77 19.16 0.0M
2024-08-20 18.95 19.04 18.77 18.77 0.0M
2024-08-19 18.89 18.92 18.75 18.92 0.0M
2024-08-16 18.87 18.87 18.67 18.76 0.0M
2024-08-15 18.49 19.00 18.49 19.00 0.0M
2024-08-14 18.45 18.64 18.34 18.34 0.0M
2024-08-13 18.52 18.52 18.44 18.49 0.0M
2024-08-12 18.39 18.58 18.39 18.58 0.0M
2024-08-09 18.48 18.48 18.26 18.26 0.0M
2024-08-08 18.29 18.50 18.18 18.50 0.0M
2024-08-07 18.18 18.34 18.13 18.32 0.0M
2024-08-06 18.09 18.10 17.96 18.10 0.0M
2024-08-05 18.41 18.41 18.07 18.20 0.0M
2024-08-02 19.26 19.26 18.87 18.93 0.0M
2024-08-01 19.22 19.24 19.09 19.09 0.0M
2024-07-31 19.21 19.28 19.11 19.28 0.0M
2024-07-30 18.86 18.95 18.80 18.93 0.0M
2024-07-29 18.68 18.87 18.68 18.77 0.0M
2024-07-26 18.49 18.50 18.42 18.45 0.0M
2024-07-25 18.54 18.56 18.39 18.49 0.0M
2024-07-24 18.83 19.07 18.83 19.07 0.0M
2024-07-23 18.69 18.94 18.69 18.71 0.0M
2024-07-22 18.99 18.99 18.67 18.72 0.0M
2024-07-19 19.11 19.17 18.96 19.06 0.0M
2024-07-18 19.92 19.92 19.44 19.44 0.0M
2024-07-17 19.77 20.29 19.70 19.70 0.0M
2024-07-16 19.65 19.71 19.39 19.71 0.0M
2024-07-15 19.59 20.00 19.55 19.93 0.0M
2024-07-12 19.70 19.74 19.56 19.74 0.0M
2024-07-11 19.58 19.95 19.56 19.95 0.0M
2024-07-10 19.55 19.78 19.55 19.68 0.0M
2024-07-09 19.96 19.97 19.49 19.49 0.0M
2024-07-08 20.17 20.17 19.82 19.82 0.0M
2024-07-05 19.94 20.49 19.94 20.49 0.0M
2024-07-04 19.89 20.09 19.89 19.93 0.0M
2024-07-03 19.82 20.03 19.77 19.88 0.0M
2024-07-02 19.48 19.78 19.48 19.78 0.0M
2024-07-01 19.79 19.79 19.33 19.33 0.0M
2024-06-28 19.79 20.12 19.79 19.90 0.0M
2024-06-27 19.96 19.96 19.61 19.61 0.0M
2024-06-26 19.70 19.96 19.70 19.96 0.0M
2024-06-25 19.90 19.93 19.57 19.57 0.0M
2024-06-24 19.67 19.93 19.67 19.82 0.0M
2024-06-21 19.44 19.76 19.44 19.64 0.0M
2024-06-20 19.56 19.61 19.46 19.46 0.0M
2024-06-19 19.43 19.50 19.43 19.50 0.0M
2024-06-18 19.29 19.29 19.05 19.28 0.0M
2024-06-17 18.89 19.15 18.85 19.06 0.0M
2024-06-14 19.03 19.03 18.83 18.95 0.0M
2024-06-13 18.86 18.96 18.79 18.83 0.0M
2024-06-12 18.98 19.21 18.87 19.21 0.0M
2024-06-11 19.04 19.09 18.92 18.92 0.0M
2024-06-10 19.32 19.39 19.17 19.39 0.0M
2024-06-07 19.98 19.98 19.17 19.17 0.0M
2024-06-06 19.83 19.98 19.78 19.98 0.0M
2024-06-05 19.62 19.79 19.62 19.79 0.0M
2024-06-04 20.23 20.23 19.82 19.82 0.0M
2024-06-03 20.58 20.58 20.21 20.21 0.0M
2024-05-31 20.41 20.71 20.28 20.28 0.0M
2024-05-30 20.46 20.61 20.46 20.61 0.0M
2024-05-29 21.10 21.10 20.64 20.64 0.0M
2024-05-28 20.92 21.12 20.84 21.12 0.0M
2024-05-27 20.86 21.01 20.86 21.01 0.0M
2024-05-24 20.30 20.43 20.25 20.43 0.0M
2024-05-23 20.42 20.72 20.42 20.47 0.0M
2024-05-22 20.88 20.99 20.79 20.79 0.0M
2024-05-21 20.65 21.10 20.65 21.06 0.0M
2024-05-20 21.44 21.59 20.90 20.99 0.0M
2024-05-17 21.28 21.47 21.02 21.47 0.0M
2024-05-16 21.19 21.45 20.94 20.99 0.0M
2024-05-15 20.96 21.01 20.78 21.01 0.0M
2024-05-14 19.99 20.60 19.99 20.60 0.0M
2024-05-13 19.86 20.20 19.82 19.94 0.0M
2024-05-10 19.72 19.78 19.72 19.78 0.0M
2024-05-09 19.52 19.55 19.50 19.53 0.0M
2024-05-08 19.53 19.53 19.23 19.42 0.0M
2024-05-07 19.07 19.51 18.98 19.51 0.0M
2024-05-06 19.09 19.23 19.02 19.02 0.0M
2024-05-03 19.04 19.25 18.99 18.99 0.0M
2024-05-02 19.12 19.12 18.81 18.97 0.0M
2024-04-30 18.86 18.86 18.62 18.62 0.0M
2024-04-29 18.24 18.92 18.24 18.90 0.0M
2024-04-26 18.41 18.41 18.24 18.24 0.0M
2024-04-25 18.09 18.20 18.06 18.20 0.0M
2024-04-24 18.18 18.22 18.04 18.04 0.0M
2024-04-23 18.14 18.24 18.13 18.24 0.0M
2024-04-22 18.51 18.51 18.39 18.39 0.0M
2024-04-19 18.82 18.82 18.50 18.59 0.0M
2024-04-18 18.78 18.92 18.71 18.92 0.0M
2024-04-17 19.02 19.15 18.96 18.96 0.0M
2024-04-16 19.25 19.39 19.25 19.30 0.0M
2024-04-15 19.49 19.49 19.25 19.25 0.0M
2024-04-12 19.91 20.01 19.80 19.86 0.0M
2024-04-11 19.32 19.41 19.28 19.39 0.0M
2024-04-10 19.55 19.62 19.19 19.19 0.0M
2024-04-09 19.52 19.68 19.33 19.33 0.0M
2024-04-08 18.61 19.34 18.61 19.34 0.0M
2024-04-05 18.52 18.52 18.39 18.49 0.0M
2024-04-04 18.74 18.86 18.71 18.86 0.0M
2024-04-03 18.44 18.71 18.39 18.70 0.0M
2024-04-02 18.38 18.49 18.33 18.34 0.0M
2024-03-28 17.90 18.20 17.90 18.20 0.0M
2024-03-27 18.07 18.07 17.76 17.92 0.0M
2024-03-26 18.03 18.15 18.02 18.13 0.0M
2024-03-25 18.02 18.13 18.02 18.13 0.0M
2024-03-22 18.07 18.10 17.87 17.87 0.0M
2024-03-21 18.26 18.27 18.17 18.17 0.0M
2024-03-20 17.79 17.94 17.79 17.94 0.0M
2024-03-19 18.09 18.09 17.95 17.95 0.0M
2024-03-18 18.44 18.47 18.33 18.33 0.0M
2024-03-15 18.72 18.87 18.72 18.80 0.0M
2024-03-14 18.81 18.81 18.59 18.61 0.0M
2024-03-13 18.63 18.81 18.63 18.79 0.0M
2024-03-12 18.60 18.62 18.27 18.47 0.0M
2024-03-11 18.42 18.74 18.42 18.74 0.0M
2024-03-08 18.37 18.37 18.16 18.16 0.0M
2024-03-07 18.19 18.39 18.19 18.36 0.0M
2024-03-06 17.73 18.16 17.73 18.16 0.0M
2024-03-05 17.88 17.88 17.63 17.67 0.0M
2024-03-04 17.87 18.03 17.79 18.03 0.0M
2024-03-01 17.51 17.77 17.44 17.74 0.0M
2024-02-29 17.71 17.80 17.61 17.61 0.0M
2024-02-28 17.67 17.68 17.58 17.58 0.0M
2024-02-27 17.70 17.95 17.70 17.89 0.0M
2024-02-26 17.94 17.94 17.57 17.57 0.0M
2024-02-23 18.03 18.09 17.85 18.07 0.0M
2024-02-22 17.91 18.13 17.85 18.13 0.0M
2024-02-21 18.17 18.17 17.69 17.69 0.0M
2024-02-20 18.03 18.28 18.02 18.24 0.0M
2024-02-19 18.20 18.23 18.03 18.08 0.0M
2024-02-16 17.99 18.13 17.87 18.13 0.0M
2024-02-15 17.92 18.03 17.92 17.98 0.0M
2024-02-14 17.53 17.98 17.53 17.98 0.0M
2024-02-13 17.97 18.04 17.49 17.49 0.0M
2024-02-12 17.60 17.90 17.60 17.90 0.0M
2024-02-09 17.85 17.85 17.44 17.44 0.0M
2024-02-08 17.70 17.84 17.56 17.84 0.0M
2024-02-07 18.07 18.07 17.70 17.70 0.0M
2024-02-06 18.14 18.15 17.98 18.15 0.0M
2024-02-05 17.94 18.09 17.92 17.93 0.0M
2024-02-02 18.36 18.57 17.95 17.95 0.0M
2024-02-01 18.34 18.42 18.17 18.42 0.0M
2024-01-31 18.56 18.77 18.51 18.66 0.0M
2024-01-30 18.66 18.66 18.48 18.50 0.0M
2024-01-29 18.38 18.66 18.31 18.66 0.0M
2024-01-26 17.91 18.39 17.91 18.39 0.0M
2024-01-25 18.15 18.15 17.86 17.86 0.0M
2024-01-24 18.25 18.34 18.18 18.18 0.0M
2024-01-23 18.20 18.20 18.02 18.02 0.0M
2024-01-22 18.00 18.06 18.00 18.03 0.0M
2024-01-19 18.38 18.41 18.01 18.01 0.0M
2024-01-18 17.89 18.07 17.87 18.07 0.0M
2024-01-17 17.95 17.96 17.73 17.75 0.0M
2024-01-16 18.23 18.25 18.13 18.15 0.0M
2024-01-15 18.38 18.45 18.38 18.39 0.0M
2024-01-12 18.54 18.85 18.50 18.50 0.0M
2024-01-11 18.56 18.77 18.36 18.36 0.0M
2024-01-10 18.72 18.73 18.48 18.48 0.0M
2024-01-09 19.15 19.15 18.80 18.80 0.0M
2024-01-08 19.22 19.32 19.17 19.22 0.0M
2024-01-05 19.10 19.53 19.10 19.40 0.0M
2024-01-04 19.56 19.58 19.29 19.31 0.0M
2024-01-03 19.87 19.87 19.52 19.59 0.0M
2024-01-02 19.85 19.98 19.77 19.89 0.0M