Market data

Select a section

XTrackers ETC Public Limited Company Xtrackers IE Physical Gold ETC

(XGDU)
Sector: n/a
$48.93
$-0.60 -1.21
Last updated: 16:48:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $49.45 $49.52 $48.72 $48.93 9,474
15/05/2025 $48.52 $49.53 $48.20 $49.53 2,064
14/05/2025 $49.72 $49.87 $48.90 $49.05 10,351
13/05/2025 $50.25 $50.30 $49.72 $50.01 8,149
12/05/2025 $50.35 $50.55 $49.53 $49.87 6,359
09/05/2025 $51.22 $51.45 $51.18 $51.42 2,099
08/05/2025 $51.29 $51.73 $51.29 $51.50 18,682
07/05/2025 $52.29 $52.30 $52.00 $52.09 11,035
06/05/2025 $51.85 $52.35 $51.79 $52.30 10,294
05/05/2025 $50.08 $50.34 $49.95 $49.95 4,882
02/05/2025 $50.08 $50.34 $49.95 $49.95 4,882
01/05/2025 $49.83 $49.90 $49.34 $49.35 5,464
30/04/2025 $50.92 $51.17 $50.42 $50.89 7,943
29/04/2025 $51.16 $51.16 $50.96 $51.00 2,856
28/04/2025 $50.59 $51.35 $50.48 $51.26 5,807
25/04/2025 $50.95 $51.00 $50.38 $50.38 3,004
24/04/2025 $51.22 $51.46 $50.95 $51.18 3,297
23/04/2025 $50.96 $51.40 $50.47 $50.49 20,164
22/04/2025 $53.50 $53.50 $52.59 $52.65 14,686
21/04/2025 $51.17 $51.32 $50.68 $50.79 8,151
18/04/2025 $51.17 $51.32 $50.68 $50.79 8,151
17/04/2025 $51.17 $51.32 $50.68 $50.79 8,151
16/04/2025 $50.72 $51.10 $50.68 $51.03 1,961
15/04/2025 $49.55 $49.75 $49.55 $49.62 13,473
14/04/2025 $49.80 $49.80 $49.31 $49.37 3,739
11/04/2025 $49.17 $49.91 $49.17 $49.89 18,638
10/04/2025 $48.05 $48.83 $47.85 $48.83 3,806
09/04/2025 $46.83 $47.52 $46.77 $47.50 10,790
08/04/2025 $46.38 $46.54 $46.28 $46.31 39,483
07/04/2025 $46.64 $46.90 $45.93 $45.97 18,225
04/04/2025 $47.72 $48.00 $46.47 $46.58 10,075
03/04/2025 $48.10 $48.23 $47.08 $47.83 18,367
02/04/2025 $48.01 $48.42 $47.91 $48.19 27,989
01/04/2025 $48.22 $48.34 $48.15 $48.15 8,096
31/03/2025 $48.05 $48.28 $47.80 $48.06 9,887
28/03/2025 $47.39 $47.51 $47.25 $47.45 8,314
27/03/2025 $46.75 $47.11 $46.75 $46.97 9,520
26/03/2025 $46.66 $46.70 $46.48 $46.49 10,225
25/03/2025 $46.40 $46.66 $46.38 $46.53 8,509
24/03/2025 $46.50 $46.65 $46.37 $46.37 2,539
21/03/2025 $46.71 $46.77 $46.37 $46.49 9,907
20/03/2025 $46.87 $46.89 $46.65 $46.77 6,399
19/03/2025 $46.78 $46.83 $46.63 $46.75 7,562
18/03/2025 $46.58 $46.82 $46.50 $46.74 8,572
17/03/2025 $45.95 $46.59 $45.95 $46.15 1,751
14/03/2025 $46.01 $46.22 $45.92 $45.99 13,735
13/03/2025 $45.23 $45.92 $45.18 $45.88 13,044
12/03/2025 $44.87 $45.24 $44.85 $45.24 4,593
11/03/2025 $44.70 $44.96 $44.69 $44.92 35,860
10/03/2025 $44.82 $44.90 $44.63 $44.72 10,696
07/03/2025 $44.90 $45.15 $44.84 $44.92 8,858
06/03/2025 $44.86 $45.01 $44.55 $45.01 12,874
05/03/2025 $44.95 $45.09 $44.84 $45.08 6,708
04/03/2025 $44.64 $45.10 $44.63 $44.79 1,591
03/03/2025 $44.12 $44.49 $44.07 $44.49 2,225
28/02/2025 $44.00 $44.13 $43.65 $43.87 9,110
27/02/2025 $44.55 $44.74 $44.18 $44.26 8,734
26/02/2025 $44.86 $44.94 $44.73 $44.83 6,033
25/02/2025 $45.11 $45.32 $44.60 $44.62 23,772
24/02/2025 $45.36 $45.46 $45.26 $45.29 1,587
21/02/2025 $45.14 $45.23 $45.00 $45.19 2,943
20/02/2025 $45.44 $45.49 $45.14 $45.31 14,766
19/02/2025 $45.22 $45.37 $45.05 $45.08 7,161
18/02/2025 $44.85 $45.11 $44.78 $45.10 12,755
17/02/2025 $44.67 $44.72 $44.59 $44.64 18,984
14/02/2025 $45.15 $45.24 $44.56 $44.56 15,721
13/02/2025 $44.88 $45.02 $44.83 $44.93 9,373
12/02/2025 $44.59 $44.60 $44.40 $44.57 13,314
11/02/2025 $44.89 $44.92 $44.60 $44.77 11,950
10/02/2025 $44.60 $44.85 $44.60 $44.75 10,246
07/02/2025 $44.13 $44.46 $44.12 $44.19 13,038
06/02/2025 $44.01 $44.20 $43.79 $44.21 8,665
05/02/2025 $44.13 $44.38 $44.10 $44.21 24,624
04/02/2025 $43.36 $43.80 $43.32 $43.76 11,809
03/02/2025 $42.95 $43.60 $42.92 $43.45 9,637
31/01/2025 $43.11 $43.36 $43.01 $43.22 6,599
30/01/2025 $42.81 $43.02 $42.77 $42.99 17,802
29/01/2025 $42.22 $42.59 $42.40 $42.40 6
28/01/2025 $42.22 $42.47 $42.20 $42.47 233
27/01/2025 $42.39 $42.70 $42.22 $42.22 12,186
24/01/2025 $42.88 $42.90 $42.72 $42.74 3,959
23/01/2025 $42.25 $42.43 $42.25 $42.38 2,828
22/01/2025 $42.36 $42.58 $42.36 $42.47 110
21/01/2025 $41.98 $42.23 $41.89 $42.22 6,452
20/01/2025 $41.67 $41.77 $41.63 $41.69 1,262
17/01/2025 $41.68 $41.81 $41.74 $41.81 6
16/01/2025 $41.68 $41.93 $41.58 $41.33 8,816
15/01/2025 $41.36 $41.48 $41.30 $41.33 6,036
14/01/2025 $41.12 $41.18 $41.04 $41.15 10,608
13/01/2025 $41.39 $41.50 $41.05 $41.08 6,432
10/01/2025 $41.28 $41.47 $41.23 $41.42 3,086
09/01/2025 $41.03 $41.20 $41.03 $41.11 1,908
08/01/2025 $40.84 $41.12 $40.84 $41.08 10,536
07/01/2025 $40.70 $40.96 $40.66 $40.83 6,613
06/01/2025 $40.49 $40.74 $40.46 $40.65 632
03/01/2025 $40.96 $40.98 $40.69 $40.69 2,275
02/01/2025 $40.63 $40.93 $40.63 $40.93 3,843
01/01/2025 $40.28 $40.32 $40.16 $40.23 3,060
31/12/2024 $40.28 $40.32 $40.16 $40.23 3,060
30/12/2024 $40.33 $40.42 $39.77 $39.99 222
27/12/2024 $40.55 $40.55 $40.33 $40.33 2,399
26/12/2024 $40.34 $40.38 $40.25 $40.27 913
25/12/2024 $40.34 $40.38 $40.25 $40.27 913
24/12/2024 $40.34 $40.38 $40.25 $40.27 913
23/12/2024 $40.55 $40.55 $40.23 $40.24 13,537
20/12/2024 $40.15 $40.54 $40.07 $40.40 15,087
19/12/2024 $40.32 $40.40 $39.93 $39.93 8,366
18/12/2024 $40.82 $40.82 $40.58 $40.63 23,375
17/12/2024 $40.85 $40.85 $40.60 $40.64 4,905
16/12/2024 $40.89 $41.00 $40.81 $40.81 3,757
13/12/2024 $41.29 $41.36 $40.87 $40.97 16,255
12/12/2024 $41.77 $41.89 $41.27 $41.27 1,855
11/12/2024 $41.44 $41.87 $41.44 $41.85 17,799
10/12/2024 $41.07 $41.43 $41.03 $41.40 1,750
09/12/2024 $40.86 $41.12 $40.81 $41.11 5,778
06/12/2024 $40.64 $40.70 $40.44 $40.66 2,289
05/12/2024 $40.83 $40.83 $40.63 $40.63 546
04/12/2024 $40.70 $40.91 $40.70 $40.90 7,251
03/12/2024 $40.70 $40.79 $40.65 $40.73 5,061
02/12/2024 $40.53 $40.83 $40.53 $40.72 5,395
29/11/2024 $41.03 $41.05 $40.80 $40.99 1,587
28/11/2024 $40.62 $40.79 $40.62 $40.70 4,484
27/11/2024 $40.99 $40.99 $40.69 $40.69 6,070
26/11/2024 $40.55 $40.69 $40.42 $40.48 7,225
25/11/2024 $41.12 $41.43 $40.55 $40.55 16,714
22/11/2024 $41.60 $42.05 $41.53 $41.10 8,051
21/11/2024 $41.24 $41.24 $41.00 $41.10 14,555
20/11/2024 $40.39 $40.84 $40.37 $40.83 20,925
19/11/2024 $40.36 $40.54 $40.36 $40.43 6,386
18/11/2024 $39.79 $40.24 $39.74 $40.24 14,203

Market data

Select a section