Market data

Select a section

Xtrackers ETC Public Limited Company IE Physical Gold ETC

(XGDP)
Sector: n/a
3,840.00p
1.00p 0.03
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 3,834.00p 3,866.00p 3,807.00p 3,840.00p 0
17/07/2025 3,834.00p 3,858.50p 3,779.50p 3,839.00p 0
16/07/2025 3,834.00p 3,879.00p 3,802.00p 3,856.00p 0
15/07/2025 3,834.00p 3,875.50p 3,802.00p 3,832.50p 0
14/07/2025 3,834.00p 3,834.00p 3,831.00p 3,831.00p 2
11/07/2025 3,789.00p 3,838.50p 3,789.00p 3,838.50p 66
10/07/2025 3,771.00p 3,771.00p 3,769.00p 3,769.00p 60
09/07/2025 3,773.00p 3,774.50p 3,699.50p 3,749.50p 0
08/07/2025 3,773.00p 3,773.00p 3,742.00p 3,742.00p 10
07/07/2025 3,743.00p 3,745.00p 3,733.00p 3,745.00p 7,987
04/07/2025 3,763.00p 3,763.00p 3,760.00p 3,760.00p 1
03/07/2025 3,769.00p 3,781.00p 3,744.00p 3,744.00p 170,501
02/07/2025 3,691.00p 3,810.00p 3,713.00p 3,778.50p 0
01/07/2025 3,691.00p 3,783.50p 3,693.50p 3,752.00p 0
30/06/2025 3,691.00p 3,693.50p 3,691.00p 3,693.50p 8
27/06/2025 3,730.00p 3,710.00p 3,635.00p 3,673.00p 0
26/06/2025 3,730.00p 3,730.00p 3,724.50p 3,724.50p 58
25/06/2025 3,764.00p 3,764.00p 3,756.00p 3,756.00p 2,679
24/06/2025 3,850.00p 3,863.00p 3,710.00p 3,742.00p 0
23/06/2025 3,850.00p 3,911.00p 3,817.00p 3,863.00p 0
20/06/2025 3,850.00p 3,850.50p 3,850.00p 3,850.50p 2,588
19/06/2025 3,867.00p 3,867.00p 3,860.00p 3,861.50p 7,728
18/06/2025 3,855.00p 3,906.00p 3,838.50p 3,872.00p 0
17/06/2025 3,855.00p 3,856.00p 3,855.00p 3,856.00p 1,011
16/06/2025 3,909.00p 3,899.00p 3,807.50p 3,854.00p 0
13/06/2025 3,909.00p 3,909.00p 3,880.00p 3,880.00p 10,095
12/06/2025 3,828.00p 3,840.00p 3,826.00p 3,840.00p 2,636
11/06/2025 3,817.00p 3,840.00p 3,771.00p 3,796.50p 0
10/06/2025 3,817.00p 3,826.00p 3,768.00p 3,791.50p 0
09/06/2025 3,817.00p 3,794.00p 3,744.50p 3,782.00p 0
06/06/2025 3,817.00p 3,835.00p 3,764.00p 3,791.00p 0
05/06/2025 3,817.00p 3,868.50p 3,781.50p 3,808.00p 0
04/06/2025 3,817.00p 3,830.00p 3,817.00p 3,830.00p 2,620
03/06/2025 3,824.00p 3,829.00p 3,814.50p 3,814.50p 7,626
02/06/2025 3,751.00p 3,851.00p 3,755.50p 3,833.00p 0
30/05/2025 3,751.00p 3,755.50p 3,751.00p 3,755.50p 2,666
29/05/2025 3,752.00p 3,785.00p 3,752.00p 3,785.00p 5,549
28/05/2025 3,800.00p 3,805.50p 3,754.50p 3,767.00p 0
27/05/2025 3,800.00p 3,830.50p 3,721.50p 3,754.50p 0
26/05/2025 3,800.00p 3,830.50p 3,800.00p 3,830.50p 13,144
23/05/2025 3,800.00p 3,830.50p 3,800.00p 3,830.50p 13,144
22/05/2025 3,777.00p 3,777.00p 3,777.00p 3,777.00p 1,600
21/05/2025 3,646.00p 3,823.50p 3,761.50p 3,793.00p 0
20/05/2025 3,646.00p 3,798.00p 3,675.00p 3,775.50p 0
19/05/2025 3,646.00p 3,752.50p 3,693.50p 3,717.00p 0
16/05/2025 3,646.00p 3,737.50p 3,641.00p 3,691.00p 0
15/05/2025 3,646.00p 3,729.00p 3,646.00p 3,729.00p 314
14/05/2025 3,686.00p 3,687.00p 3,685.00p 3,687.00p 50
13/05/2025 3,909.00p 3,826.50p 3,740.00p 3,766.50p 0
12/05/2025 3,909.00p 3,867.00p 3,739.50p 3,775.50p 0
09/05/2025 3,909.00p 3,887.00p 3,839.00p 3,867.00p 0
08/05/2025 3,909.00p 3,906.00p 3,839.00p 3,874.50p 0
07/05/2025 3,909.00p 3,933.00p 3,875.00p 3,906.00p 0
06/05/2025 3,909.00p 3,912.00p 3,909.00p 3,912.00p 200
05/05/2025 3,774.00p 3,774.00p 3,764.00p 3,764.00p 1,900
02/05/2025 3,774.00p 3,774.00p 3,764.00p 3,764.00p 1,900
01/05/2025 3,724.00p 3,726.00p 3,724.00p 3,726.00p 500
30/04/2025 3,816.00p 3,849.00p 3,755.00p 3,819.00p 0
29/04/2025 3,816.00p 3,816.00p 3,813.50p 3,813.50p 500
28/04/2025 4,000.00p 3,849.50p 3,768.50p 3,828.50p 0
25/04/2025 4,000.00p 3,851.50p 3,763.00p 3,784.50p 0
24/04/2025 4,000.00p 3,891.00p 3,802.00p 3,848.00p 0
23/04/2025 4,000.00p 3,928.00p 3,778.00p 3,802.00p 0
22/04/2025 4,000.00p 4,000.00p 3,928.00p 3,928.00p 40
21/04/2025 3,773.00p 3,898.00p 3,814.00p 3,831.00p 0
18/04/2025 3,773.00p 3,898.00p 3,814.00p 3,831.00p 0
17/04/2025 3,773.00p 3,898.00p 3,814.00p 3,831.00p 0
16/04/2025 3,773.00p 3,879.50p 3,748.00p 3,857.00p 0
15/04/2025 3,773.00p 3,776.00p 3,723.00p 3,748.00p 0
14/04/2025 3,773.00p 3,773.00p 3,745.00p 3,745.00p 119
11/04/2025 3,743.00p 3,828.50p 3,743.00p 3,822.00p 0
10/04/2025 3,743.00p 3,766.00p 3,721.00p 3,766.00p 1,447
09/04/2025 3,631.00p 3,736.00p 3,630.00p 3,715.00p 0
08/04/2025 3,631.00p 3,631.00p 3,630.00p 3,630.00p 79
07/04/2025 3,665.00p 3,662.50p 3,579.50p 3,612.00p 0
04/04/2025 3,665.00p 3,715.00p 3,593.50p 3,616.50p 0
03/04/2025 3,665.00p 3,710.50p 3,556.50p 3,645.00p 0
02/04/2025 3,665.00p 3,736.50p 3,694.50p 3,710.50p 0
01/04/2025 3,665.00p 3,765.00p 3,713.00p 3,724.00p 0
31/03/2025 3,665.00p 3,741.50p 3,665.50p 3,719.50p 0
28/03/2025 3,665.00p 3,665.50p 3,665.00p 3,665.50p 200
27/03/2025 3,597.00p 3,646.00p 3,605.00p 3,627.50p 0
26/03/2025 3,597.00p 3,631.00p 3,586.50p 3,605.00p 0
25/03/2025 3,597.00p 3,597.00p 3,592.50p 3,592.50p 1
24/03/2025 3,608.00p 3,618.50p 3,574.50p 3,592.50p 0
21/03/2025 3,608.00p 3,608.00p 3,588.50p 3,596.00p 90
20/03/2025 3,464.00p 3,631.50p 3,588.00p 3,608.50p 0
19/03/2025 3,464.00p 3,616.00p 3,581.50p 3,604.00p 0
18/03/2025 3,464.00p 3,621.00p 3,553.50p 3,597.50p 0
17/03/2025 3,464.00p 3,571.50p 3,531.00p 3,553.50p 0
14/03/2025 3,464.00p 3,581.50p 3,535.50p 3,562.00p 0
13/03/2025 3,464.00p 3,551.00p 3,482.00p 3,544.50p 0
12/03/2025 3,464.00p 3,489.50p 3,444.00p 3,487.50p 0
11/03/2025 3,464.00p 3,480.00p 3,449.50p 3,470.50p 0
10/03/2025 3,464.00p 3,467.50p 3,464.00p 3,467.50p 23
07/03/2025 3,481.00p 3,481.00p 3,478.50p 3,478.50p 22
06/03/2025 3,501.00p 3,504.00p 3,446.50p 3,484.50p 0
05/03/2025 3,501.00p 3,524.00p 3,469.00p 3,504.00p 0
04/03/2025 3,501.00p 3,547.00p 3,500.50p 3,524.00p 0
03/03/2025 3,501.00p 3,525.50p 3,471.50p 3,500.50p 0
28/02/2025 3,501.00p 3,509.00p 3,450.50p 3,485.50p 0
27/02/2025 3,501.00p 3,507.00p 3,501.00p 3,507.00p 2
26/02/2025 3,590.00p 3,561.00p 3,513.00p 3,531.50p 0
25/02/2025 3,590.00p 3,604.50p 3,515.00p 3,523.50p 0
24/02/2025 3,590.00p 3,590.00p 3,584.50p 3,584.50p 10
21/02/2025 3,608.00p 3,592.50p 3,528.00p 3,574.00p 0
20/02/2025 3,608.00p 3,613.00p 3,542.00p 3,587.00p 0
19/02/2025 3,608.00p 3,614.00p 3,543.00p 3,585.50p 0
18/02/2025 3,608.00p 3,592.50p 3,531.00p 3,574.50p 0
17/02/2025 3,608.00p 3,561.00p 3,522.00p 3,538.50p 0
14/02/2025 3,608.00p 3,603.50p 3,519.00p 3,533.50p 0
13/02/2025 3,608.00p 3,613.00p 3,544.50p 3,583.00p 0
12/02/2025 3,608.00p 3,612.00p 3,538.50p 3,592.00p 0
11/02/2025 3,608.00p 3,608.00p 3,604.00p 3,604.00p 3,956
10/02/2025 3,509.00p 3,633.50p 3,550.00p 3,612.00p 0
07/02/2025 3,509.00p 3,589.00p 3,525.00p 3,563.00p 0
06/02/2025 3,509.00p 3,573.50p 3,517.00p 3,530.00p 0
05/02/2025 3,509.00p 3,554.50p 3,506.00p 3,530.00p 0
04/02/2025 3,509.00p 3,528.50p 3,470.50p 3,499.50p 0
03/02/2025 3,509.00p 3,509.00p 3,499.50p 3,499.50p 2,978
31/01/2025 3,414.00p 3,509.50p 3,449.50p 3,449.50p 0
30/01/2025 3,414.00p 3,469.00p 3,407.50p 3,449.50p 0
29/01/2025 3,414.00p 3,437.50p 3,400.50p 3,409.00p 0
28/01/2025 3,414.00p 3,416.00p 3,414.00p 3,416.00p 11
27/01/2025 3,132.00p 3,425.50p 3,362.00p 3,382.00p 0
24/01/2025 3,132.00p 3,468.00p 3,413.50p 3,423.00p 0
23/01/2025 3,132.00p 3,458.00p 3,411.00p 3,434.00p 0
22/01/2025 3,132.00p 3,460.50p 3,421.00p 3,448.50p 0
21/01/2025 3,132.00p 3,445.00p 3,405.50p 3,427.00p 0
20/01/2025 3,132.00p 3,439.00p 3,373.00p 3,393.50p 0

Market data

Select a section