UK markets close in 5 hours 15 minutes

Sprott Physical Silver Trust (S2S.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.22-0.19 (-2.27%)
As of 08:02AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20248.228.228.228.228.22750
30 Apr 2024------
29 Apr 20248.508.508.508.508.50-
26 Apr 20248.648.648.648.648.64750
25 Apr 20248.498.498.498.498.49750
24 Apr 20248.568.568.568.568.56750
23 Apr 20248.488.498.488.498.49750
22 Apr 20248.778.778.778.778.77-
19 Apr 20248.898.898.898.898.8988
18 Apr 20248.888.888.888.888.8888
17 Apr 20248.888.888.888.888.8888
16 Apr 20249.059.058.898.898.8988
15 Apr 20248.878.998.878.998.991,000
12 Apr 20248.989.238.989.169.162,131
11 Apr 20248.628.628.628.628.621,173
10 Apr 20248.608.608.608.608.601,173
09 Apr 20248.618.618.618.618.611,173
08 Apr 20248.528.698.528.698.691,173
05 Apr 20248.188.388.188.358.352,200
04 Apr 20248.328.538.328.538.53370
03 Apr 20248.168.168.138.138.131,900
02 Apr 20247.817.997.817.997.992,350
28 Mar 20247.557.557.557.557.55-
27 Mar 20247.447.447.447.447.44-
26 Mar 20247.467.467.467.467.46-
25 Mar 20247.507.507.507.507.50-
22 Mar 20247.487.487.487.487.48-
21 Mar 20247.757.757.757.757.75-
20 Mar 20247.557.557.557.557.55-
19 Mar 20247.557.557.557.557.55-
18 Mar 20247.667.667.667.667.66-
15 Mar 20247.547.697.547.697.69100
14 Mar 20247.547.697.547.697.69100
13 Mar 20247.307.307.307.307.30600
12 Mar 20247.427.477.427.477.47600
11 Mar 20247.397.397.397.397.39-
08 Mar 2024------
07 Mar 20247.287.287.287.287.28-
06 Mar 20247.197.197.197.197.19-
05 Mar 20247.307.307.307.307.30-
04 Mar 20246.996.996.996.996.99-
01 Mar 20246.916.916.916.916.91-
29 Feb 20246.846.846.846.846.84-
28 Feb 20246.826.826.826.826.82-
27 Feb 20246.866.866.866.866.86-
26 Feb 20246.946.946.946.946.94-
23 Feb 20246.896.896.896.896.89-
22 Feb 20246.996.996.996.996.99-
21 Feb 20247.067.067.067.067.06-
20 Feb 20247.167.167.167.167.16-
19 Feb 20247.107.107.107.107.10-
16 Feb 20247.047.047.047.047.04-
15 Feb 20246.936.936.936.936.93-
14 Feb 20246.826.826.826.826.82-
13 Feb 20247.027.027.027.027.02-
12 Feb 20247.017.017.017.017.01-
09 Feb 20247.017.017.017.017.01-
08 Feb 20246.896.896.896.896.89-
07 Feb 2024------
06 Feb 20246.946.946.946.946.94-
05 Feb 20246.996.996.996.996.99-
02 Feb 20247.077.077.077.077.07100
01 Feb 20247.027.167.027.167.16100
31 Jan 20247.087.087.087.087.08-
30 Jan 20247.137.137.137.137.13-
29 Jan 20247.027.027.027.027.02-
26 Jan 20247.027.027.027.027.02-
25 Jan 20246.906.906.906.906.90-
24 Jan 20246.896.896.896.896.89-
23 Jan 20246.866.866.866.866.86-
22 Jan 20246.746.746.746.746.74-
19 Jan 20246.946.946.946.946.94-
18 Jan 20246.906.906.906.906.90-
17 Jan 20246.956.956.956.956.95-
16 Jan 20247.107.107.107.107.10-
15 Jan 20247.057.057.057.057.05-
12 Jan 20246.956.956.956.956.95-
11 Jan 20247.037.037.037.037.03-
10 Jan 20247.017.017.017.017.01-
09 Jan 20247.087.087.087.087.08-
08 Jan 20247.077.077.077.077.07-
05 Jan 20247.097.097.097.097.09-
04 Jan 20247.077.077.077.077.07-
03 Jan 20247.217.217.217.217.21-
02 Jan 20247.317.317.317.317.31-
29 Dec 20237.247.247.247.247.24250
28 Dec 20237.347.347.347.347.34250
27 Dec 20237.397.447.397.447.44250
22 Dec 20237.437.437.437.437.43-
21 Dec 20237.467.467.467.467.46-
20 Dec 20237.417.417.417.417.41-
19 Dec 20237.337.337.337.337.33-
18 Dec 20237.397.397.397.397.39-
15 Dec 20237.427.427.427.427.42100
14 Dec 20237.477.477.467.467.46100
13 Dec 2023------
12 Dec 20237.187.187.187.187.18-
11 Dec 20237.217.217.217.217.21-
08 Dec 20237.437.437.437.437.43-
07 Dec 20237.457.457.457.457.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...