WisdomTree Physical Palladium (PHPD.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
As of 11:41AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 81.81 | 82.97 | 81.48 | 82.81 | 82.81 | 3,104 |
| Jun 25, 2024 | 84.34 | 85.41 | 80.57 | 81.14 | 81.14 | 4,611 |
| Jun 24, 2024 | 83.03 | 86.67 | 82.57 | 84.51 | 84.51 | 9,402 |
| Jun 21, 2024 | 79.85 | 86.74 | 79.49 | 84.13 | 84.13 | 17,909 |
| Jun 20, 2024 | 78.72 | 79.96 | 77.53 | 79.93 | 79.93 | 10,430 |
| Jun 19, 2024 | 76.49 | 78.18 | 76.49 | 77.64 | 77.64 | 1,482 |
| Jun 18, 2024 | 76.29 | 76.65 | 74.70 | 75.96 | 75.96 | 3,062 |
| Jun 17, 2024 | 76.91 | 77.10 | 75.50 | 76.13 | 76.13 | 1,937 |
| Jun 14, 2024 | 76.36 | 77.43 | 76.04 | 76.35 | 76.35 | 3,263 |
| Jun 13, 2024 | 76.42 | 77.28 | 75.37 | 75.64 | 75.64 | 3,796 |
| Jun 12, 2024 | 76.65 | 79.09 | 75.72 | 77.10 | 77.10 | 2,701 |
| Jun 11, 2024 | 76.39 | 77.00 | 75.94 | 76.45 | 76.45 | 3,259 |
| Jun 10, 2024 | 78.71 | 78.95 | 76.23 | 76.60 | 76.60 | 6,956 |
| Jun 07, 2024 | 78.16 | 78.53 | 77.00 | 76.91 | 76.91 | 4,668 |
| Jun 06, 2024 | 79.01 | 79.88 | 78.60 | 78.91 | 78.91 | 3,475 |
| Jun 05, 2024 | 77.91 | 79.40 | 77.84 | 79.25 | 79.25 | 5,008 |
| Jun 04, 2024 | 78.00 | 78.28 | 76.86 | 77.15 | 77.15 | 2,825 |
| Jun 03, 2024 | 77.20 | 79.35 | 76.36 | 78.23 | 78.23 | 8,432 |
| May 31, 2024 | 81.06 | 81.54 | 77.50 | 77.80 | 77.80 | 6,757 |
| May 30, 2024 | 80.74 | 81.75 | 79.28 | 81.38 | 81.38 | 4,389 |
| May 29, 2024 | 83.00 | 83.00 | 80.46 | 81.83 | 81.83 | 9,517 |
| May 28, 2024 | 84.06 | 84.06 | 82.24 | 83.26 | 83.26 | 6,629 |
| May 27, 2024 | 83.27 | 85.09 | 83.27 | 84.90 | 84.90 | 1,466 |
| May 24, 2024 | 82.84 | 82.99 | 81.70 | 82.23 | 82.23 | 3,512 |
| May 23, 2024 | 84.19 | 84.45 | 82.68 | 83.13 | 83.13 | 4,978 |
| May 22, 2024 | 87.11 | 87.11 | 84.69 | 85.19 | 85.19 | 5,579 |
| May 21, 2024 | 86.21 | 88.53 | 86.00 | 88.45 | 88.45 | 7,965 |
| May 20, 2024 | 85.30 | 86.84 | 84.40 | 85.97 | 85.97 | 4,841 |
| May 17, 2024 | 84.15 | 85.70 | 83.25 | 85.14 | 85.14 | 10,958 |
| May 16, 2024 | 85.73 | 86.50 | 83.80 | 83.89 | 83.89 | 5,215 |
| May 15, 2024 | 84.27 | 86.42 | 83.45 | 85.23 | 85.23 | 5,216 |
| May 14, 2024 | 82.74 | 84.51 | 82.10 | 83.95 | 83.95 | 3,992 |
| May 13, 2024 | 84.11 | 84.52 | 82.16 | 82.14 | 82.14 | 4,855 |
| May 10, 2024 | 83.75 | 85.60 | 83.24 | 83.79 | 83.79 | 7,195 |
| May 09, 2024 | 81.89 | 83.28 | 80.88 | 82.93 | 82.93 | 1,471 |
| May 08, 2024 | 83.18 | 83.18 | 81.25 | 82.14 | 82.14 | 3,131 |
| May 07, 2024 | 83.65 | 84.03 | 82.76 | 83.44 | 83.44 | 1,959 |
| May 06, 2024 | 81.48 | 84.32 | 81.26 | 83.93 | 83.93 | 4,945 |
| May 03, 2024 | 79.83 | 81.60 | 79.58 | 81.26 | 81.26 | 5,446 |
| May 02, 2024 | 82.10 | 82.20 | 79.38 | 80.72 | 80.72 | 5,654 |
| Apr 30, 2024 | 83.30 | 83.30 | 80.60 | 81.34 | 81.34 | 4,885 |
| Apr 29, 2024 | 81.68 | 84.59 | 81.50 | 84.43 | 84.43 | 7,818 |
| Apr 26, 2024 | 84.47 | 85.00 | 82.40 | 82.82 | 82.82 | 2,722 |
| Apr 25, 2024 | 86.65 | 86.90 | 83.90 | 84.16 | 84.16 | 1,845 |
| Apr 24, 2024 | 88.34 | 88.66 | 86.33 | 87.00 | 87.00 | 846 |
| Apr 23, 2024 | 86.33 | 88.57 | 85.70 | 87.95 | 87.95 | 1,837 |
| Apr 22, 2024 | 87.69 | 88.92 | 86.89 | 87.29 | 87.29 | 1,518 |
| Apr 19, 2024 | 88.92 | 88.92 | 86.58 | 88.46 | 88.46 | 3,594 |
| Apr 18, 2024 | 89.43 | 90.43 | 88.83 | 89.38 | 89.38 | 1,595 |
| Apr 17, 2024 | 88.72 | 90.70 | 87.19 | 89.95 | 89.95 | 2,379 |
| Apr 16, 2024 | 89.15 | 89.40 | 86.86 | 89.40 | 89.40 | 2,699 |
| Apr 15, 2024 | 90.73 | 91.24 | 88.57 | 90.21 | 90.21 | 3,313 |
| Apr 12, 2024 | 91.92 | 93.99 | 91.33 | 92.73 | 92.73 | 4,384 |
| Apr 11, 2024 | 90.94 | 91.86 | 88.70 | 88.74 | 88.74 | 3,385 |
| Apr 10, 2024 | 92.50 | 93.00 | 89.37 | 89.95 | 89.95 | 7,439 |
| Apr 09, 2024 | 89.59 | 92.30 | 89.59 | 90.89 | 90.89 | 7,515 |
| Apr 08, 2024 | 86.00 | 89.44 | 85.80 | 89.33 | 89.33 | 4,932 |
| Apr 05, 2024 | 86.20 | 86.48 | 84.34 | 85.37 | 85.37 | 4,781 |
| Apr 04, 2024 | 86.94 | 88.50 | 85.50 | 87.85 | 87.85 | 3,465 |
| Apr 03, 2024 | 86.00 | 87.50 | 84.74 | 87.09 | 87.09 | 1,280 |
| Apr 02, 2024 | 86.95 | 88.46 | 85.52 | 85.53 | 85.53 | 4,076 |
| Mar 28, 2024 | 85.37 | 87.19 | 85.01 | 86.29 | 86.29 | 1,359 |
| Mar 27, 2024 | 84.50 | 84.56 | 82.50 | 83.49 | 83.49 | 2,485 |
| Mar 26, 2024 | 85.19 | 85.89 | 84.50 | 85.03 | 85.03 | 1,423 |
| Mar 25, 2024 | 84.84 | 87.30 | 84.84 | 85.79 | 85.79 | 993 |
| Mar 22, 2024 | 85.18 | 86.49 | 84.50 | 84.56 | 84.56 | 2,054 |
| Mar 21, 2024 | 86.89 | 87.16 | 84.62 | 85.67 | 85.67 | 2,575 |
| Mar 20, 2024 | 83.42 | 86.12 | 83.25 | 85.18 | 85.18 | 2,120 |
| Mar 19, 2024 | 85.71 | 85.84 | 82.81 | 84.32 | 84.32 | 4,399 |
| Mar 18, 2024 | 90.61 | 90.63 | 86.69 | 87.59 | 87.59 | 4,031 |
| Mar 15, 2024 | 92.31 | 93.74 | 91.14 | 91.91 | 91.91 | 4,037 |
| Mar 14, 2024 | 90.04 | 92.56 | 89.31 | 90.18 | 90.18 | 5,749 |
| Mar 13, 2024 | 88.57 | 90.80 | 88.57 | 89.72 | 89.72 | 2,907 |
| Mar 12, 2024 | 86.74 | 87.83 | 85.21 | 87.64 | 87.64 | 1,223 |
| Mar 11, 2024 | 86.69 | 87.51 | 86.10 | 86.66 | 86.66 | 1,330 |
| Mar 08, 2024 | 87.75 | 89.20 | 85.27 | 85.35 | 85.35 | 2,462 |
| Mar 07, 2024 | 87.32 | 89.42 | 86.50 | 87.76 | 87.76 | 3,554 |
| Mar 06, 2024 | 81.30 | 89.98 | 81.08 | 89.42 | 89.42 | 8,151 |
| Mar 05, 2024 | 80.85 | 81.06 | 79.07 | 79.83 | 79.83 | 2,367 |
| Mar 04, 2024 | 82.34 | 82.34 | 80.46 | 80.87 | 80.87 | 872 |
| Mar 01, 2024 | 79.75 | 81.71 | 79.50 | 81.71 | 81.71 | 1,737 |
| Feb 29, 2024 | 79.53 | 80.55 | 79.26 | 79.95 | 79.95 | 2,001 |
| Feb 28, 2024 | 78.66 | 79.47 | 77.50 | 78.59 | 78.59 | 3,868 |
| Feb 27, 2024 | 81.25 | 82.74 | 80.86 | 80.86 | 80.86 | 795 |
| Feb 26, 2024 | 82.50 | 82.70 | 80.30 | 80.77 | 80.77 | 2,407 |
| Feb 23, 2024 | 82.33 | 84.26 | 81.30 | 84.08 | 84.08 | 2,076 |
| Feb 22, 2024 | 81.97 | 82.50 | 80.90 | 82.56 | 82.56 | 1,786 |
| Feb 21, 2024 | 84.20 | 84.39 | 80.00 | 80.16 | 80.16 | 3,258 |
| Feb 20, 2024 | 80.58 | 84.29 | 80.58 | 82.00 | 82.00 | 2,891 |
| Feb 19, 2024 | 81.48 | 83.09 | 80.80 | 80.85 | 80.85 | 2,448 |
| Feb 16, 2024 | 81.49 | 82.60 | 80.45 | 82.24 | 82.24 | 311 |
| Feb 15, 2024 | 81.19 | 84.00 | 81.19 | 81.79 | 81.79 | 3,503 |
| Feb 14, 2024 | 74.12 | 80.99 | 74.00 | 80.26 | 80.26 | 4,519 |
| Feb 13, 2024 | 77.43 | 78.20 | 73.34 | 73.81 | 73.81 | 2,309 |
| Feb 12, 2024 | 73.83 | 77.36 | 73.83 | 76.73 | 76.73 | 2,313 |
| Feb 09, 2024 | 75.60 | 76.72 | 73.57 | 73.72 | 73.72 | 1,265 |
| Feb 08, 2024 | 76.00 | 77.39 | 74.15 | 75.36 | 75.36 | 8,863 |
| Feb 07, 2024 | 80.89 | 80.89 | 77.91 | 77.91 | 77.91 | 2,212 |
| Feb 06, 2024 | 82.49 | 82.60 | 80.21 | 81.89 | 81.89 | 744 |
| Feb 05, 2024 | 79.69 | 81.91 | 79.40 | 81.39 | 81.39 | 910 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.