Market data

Select a section

XTrackers ETC Public Limited Company Xtrackers IE Physical Gold ETC

(XGDU)
Sector: n/a
$51.66
$0.05 0.10
Last updated: 16:39:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/08/2025 $51.66 $51.83 $51.62 $51.66 5,657
12/08/2025 $51.49 $51.65 $51.30 $51.61 1,618
11/08/2025 $51.78 $51.83 $51.50 $51.56 4,303
08/08/2025 $52.28 $52.40 $52.06 $52.24 35,309
07/08/2025 $52.16 $52.18 $51.93 $52.13 4,677
06/08/2025 $51.95 $52.02 $51.70 $51.98 1,893
05/08/2025 $51.85 $52.13 $51.61 $52.11 7,385
04/08/2025 $51.75 $52.00 $51.70 $51.90 3,492
01/08/2025 $50.67 $51.64 $50.59 $51.56 30,838
31/07/2025 $50.79 $50.94 $50.79 $50.73 2,097
30/07/2025 $51.19 $51.31 $50.66 $50.69 13,034
29/07/2025 $51.02 $51.24 $51.01 $51.19 25,353
28/07/2025 $51.42 $51.46 $50.84 $51.01 55,439
25/07/2025 $51.50 $51.71 $51.25 $51.26 8,874
24/07/2025 $51.95 $52.01 $51.60 $51.94 926
23/07/2025 $52.73 $52.84 $52.53 $52.53 2,857
22/07/2025 $52.12 $52.78 $52.12 $52.73 21,724
21/07/2025 $51.81 $52.34 $51.78 $52.34 6,004
18/07/2025 $51.44 $51.72 $51.43 $51.63 4,483
17/07/2025 $51.35 $51.37 $51.05 $51.37 2,725
16/07/2025 $51.41 $51.84 $51.15 $51.78 8,626
15/07/2025 $51.71 $51.79 $51.33 $51.33 6,091
14/07/2025 $51.85 $51.91 $51.48 $51.53 2,896
11/07/2025 $51.47 $51.82 $51.31 $51.82 1,360
10/07/2025 $51.22 $51.26 $51.00 $51.12 3,071
09/07/2025 $50.70 $50.98 $50.56 $50.93 1,435
08/07/2025 $51.39 $51.41 $50.74 $50.74 10,415
07/07/2025 $50.96 $51.12 $50.79 $51.10 1,304
04/07/2025 $51.34 $51.48 $51.30 $51.30 448
03/07/2025 $51.75 $51.75 $51.19 $51.26 6,885
02/07/2025 $51.30 $51.57 $51.27 $51.44 13,162
01/07/2025 $51.28 $51.68 $51.27 $51.43 3,504
30/06/2025 $50.66 $50.74 $50.52 $50.61 3,556
27/06/2025 $50.73 $50.73 $50.24 $50.38 5,544
26/06/2025 $51.45 $51.54 $51.05 $51.16 829
25/06/2025 $51.31 $51.33 $51.11 $51.16 12,879
24/06/2025 $51.19 $51.22 $50.86 $50.99 4,228
23/06/2025 $51.71 $52.18 $51.62 $52.17 5,199
20/06/2025 $51.49 $51.88 $51.49 $51.86 17,919
19/06/2025 $51.71 $51.96 $51.64 $51.84 1,632
18/06/2025 $52.09 $52.25 $52.01 $52.18 29,826
17/06/2025 $52.13 $52.31 $51.93 $52.04 19,659
16/06/2025 $52.63 $52.66 $52.27 $52.42 1,702
13/06/2025 $52.63 $53.01 $52.51 $52.74 3,440
12/06/2025 $51.92 $52.20 $51.73 $52.17 7,616
11/06/2025 $51.40 $51.66 $51.22 $51.40 15,358
10/06/2025 $51.28 $51.55 $51.20 $51.23 6,688
09/06/2025 $51.17 $51.28 $50.99 $51.28 6,635
06/06/2025 $51.75 $51.84 $51.19 $51.28 7,987
05/06/2025 $51.83 $52.40 $51.76 $51.76 4,039
04/06/2025 $51.75 $51.95 $51.55 $51.95 6,270
03/06/2025 $51.74 $51.80 $51.46 $51.57 4,602
02/06/2025 $51.60 $52.00 $51.52 $51.94 1,388
30/05/2025 $50.82 $50.88 $50.48 $50.60 3,357
29/05/2025 $50.37 $51.10 $50.37 $51.06 8,793
28/05/2025 $50.91 $51.20 $50.74 $50.74 6,965
27/05/2025 $50.96 $50.97 $50.67 $50.75 13,775
26/05/2025 $51.29 $51.71 $51.18 $51.71 6,937
23/05/2025 $51.29 $51.71 $51.18 $51.71 6,937
22/05/2025 $51.18 $51.30 $50.68 $50.72 5,043
21/05/2025 $51.09 $51.10 $50.72 $50.99 11,229
20/05/2025 $49.41 $50.53 $49.41 $50.47 32,536
19/05/2025 $49.64 $49.91 $49.62 $49.80 11,740
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

Market data

Select a section