Canada markets closed

Sprott Physical Silver Trust (S2S.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
8.31+0.19 (+2.38%)
At close: 08:00AM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.318.318.318.318.31720
May 02, 20248.228.228.128.128.12720
Apr 30, 2024------
Apr 29, 20248.508.508.508.508.50-
Apr 26, 20248.648.648.648.648.64750
Apr 25, 20248.498.498.498.498.49750
Apr 24, 20248.568.568.568.568.56750
Apr 23, 20248.488.498.488.498.49750
Apr 22, 20248.778.778.778.778.77-
Apr 19, 20248.898.898.898.898.8988
Apr 18, 20248.888.888.888.888.8888
Apr 17, 20248.888.888.888.888.8888
Apr 16, 20249.059.058.898.898.8988
Apr 15, 20248.878.998.878.998.991,000
Apr 12, 20248.989.238.989.169.162,131
Apr 11, 20248.628.628.628.628.621,173
Apr 10, 20248.608.608.608.608.601,173
Apr 09, 20248.618.618.618.618.611,173
Apr 08, 20248.528.698.528.698.691,173
Apr 05, 20248.188.388.188.358.352,200
Apr 04, 20248.328.538.328.538.53370
Apr 03, 20248.168.168.138.138.131,900
Apr 02, 20247.817.997.817.997.992,350
Mar 28, 20247.557.557.557.557.55-
Mar 27, 20247.447.447.447.447.44-
Mar 26, 20247.467.467.467.467.46-
Mar 25, 20247.507.507.507.507.50-
Mar 22, 20247.487.487.487.487.48-
Mar 21, 20247.757.757.757.757.75-
Mar 20, 20247.557.557.557.557.55-
Mar 19, 20247.557.557.557.557.55-
Mar 18, 20247.667.667.667.667.66-
Mar 15, 20247.547.697.547.697.69100
Mar 14, 20247.547.697.547.697.69100
Mar 13, 20247.307.307.307.307.30600
Mar 12, 20247.427.477.427.477.47600
Mar 11, 20247.397.397.397.397.39-
Mar 08, 2024------
Mar 07, 20247.287.287.287.287.28-
Mar 06, 20247.197.197.197.197.19-
Mar 05, 20247.307.307.307.307.30-
Mar 04, 20246.996.996.996.996.99-
Mar 01, 20246.916.916.916.916.91-
Feb 29, 20246.846.846.846.846.84-
Feb 28, 20246.826.826.826.826.82-
Feb 27, 20246.866.866.866.866.86-
Feb 26, 20246.946.946.946.946.94-
Feb 23, 20246.896.896.896.896.89-
Feb 22, 20246.996.996.996.996.99-
Feb 21, 20247.067.067.067.067.06-
Feb 20, 20247.167.167.167.167.16-
Feb 19, 20247.107.107.107.107.10-
Feb 16, 20247.047.047.047.047.04-
Feb 15, 20246.936.936.936.936.93-
Feb 14, 20246.826.826.826.826.82-
Feb 13, 20247.027.027.027.027.02-
Feb 12, 20247.017.017.017.017.01-
Feb 09, 20247.017.017.017.017.01-
Feb 08, 20246.896.896.896.896.89-
Feb 07, 2024------
Feb 06, 20246.946.946.946.946.94-
Feb 05, 20246.996.996.996.996.99-
Feb 02, 20247.077.077.077.077.07100
Feb 01, 20247.027.167.027.167.16100
Jan 31, 20247.087.087.087.087.08-
Jan 30, 20247.137.137.137.137.13-
Jan 29, 20247.027.027.027.027.02-
Jan 26, 20247.027.027.027.027.02-
Jan 25, 20246.906.906.906.906.90-
Jan 24, 20246.896.896.896.896.89-
Jan 23, 20246.866.866.866.866.86-
Jan 22, 20246.746.746.746.746.74-
Jan 19, 20246.946.946.946.946.94-
Jan 18, 20246.906.906.906.906.90-
Jan 17, 20246.956.956.956.956.95-
Jan 16, 20247.107.107.107.107.10-
Jan 15, 20247.057.057.057.057.05-
Jan 12, 20246.956.956.956.956.95-
Jan 11, 20247.037.037.037.037.03-
Jan 10, 20247.017.017.017.017.01-
Jan 09, 20247.087.087.087.087.08-
Jan 08, 20247.077.077.077.077.07-
Jan 05, 20247.097.097.097.097.09-
Jan 04, 20247.077.077.077.077.07-
Jan 03, 20247.217.217.217.217.21-
Jan 02, 20247.317.317.317.317.31-
Dec 29, 20237.247.247.247.247.24250
Dec 28, 20237.347.347.347.347.34250
Dec 27, 20237.397.447.397.447.44250
Dec 22, 20237.437.437.437.437.43-
Dec 21, 20237.467.467.467.467.46-
Dec 20, 20237.417.417.417.417.41-
Dec 19, 20237.337.337.337.337.33-
Dec 18, 20237.397.397.397.397.39-
Dec 15, 20237.427.427.427.427.42100
Dec 14, 20237.477.477.467.467.46100
Dec 13, 2023------
Dec 12, 20237.187.187.187.187.18-
Dec 11, 20237.217.217.217.217.21-
Dec 08, 20237.437.437.437.437.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...