Market data

Select a section

XTrackers ETC Public Limited Company Xtrackers IE Physical Gold ETC

(XGDU)
Sector: n/a
$61.81
$0.01 0.01
Last updated: 16:50:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $61.08 $61.83 $61.00 $61.81 32,977
09/10/2025 $61.99 $62.42 $61.68 $61.81 35,890
08/10/2025 $62.18 $62.32 $61.98 $62.24 11,607
07/10/2025 $60.86 $61.32 $60.76 $61.31 12,342
06/10/2025 $60.57 $60.92 $60.52 $60.85 16,467
03/10/2025 $59.41 $59.83 $59.38 $59.83 15,686
02/10/2025 $59.46 $59.89 $58.94 $58.95 13,769
01/10/2025 $59.54 $59.93 $59.42 $59.47 25,796
30/09/2025 $59.35 $59.36 $58.50 $59.01 10,880
29/09/2025 $58.75 $58.96 $58.62 $58.88 5,694
26/09/2025 $57.58 $58.17 $57.58 $58.17 29,073
25/09/2025 $57.59 $57.89 $57.40 $57.41 5,394
24/09/2025 $58.02 $58.10 $57.62 $57.73 7,972
23/09/2025 $57.77 $58.32 $57.72 $58.19 18,715
22/09/2025 $57.21 $57.43 $57.12 $57.43 17,446
19/09/2025 $56.13 $56.54 $56.13 $56.50 31,386
18/09/2025 $56.00 $56.52 $55.88 $56.01 10,076
17/09/2025 $56.41 $56.75 $56.40 $56.74 16,033
16/09/2025 $56.84 $56.94 $56.63 $56.63 16,812
15/09/2025 $55.99 $56.45 $55.94 $56.44 9,217
12/09/2025 $56.19 $56.25 $56.07 $56.09 14,821
11/09/2025 $55.94 $56.01 $55.67 $55.97 14,743
10/09/2025 $56.09 $56.30 $56.05 $56.09 13,990
09/09/2025 $56.15 $56.55 $55.84 $56.03 31,066
08/09/2025 $55.41 $56.12 $55.36 $55.99 649,053
05/09/2025 $54.63 $55.36 $54.61 $55.24 46,702
04/09/2025 $54.44 $54.61 $54.43 $54.60 47,014
03/09/2025 $54.40 $54.88 $54.38 $54.88 91,120
02/09/2025 $53.67 $54.12 $53.46 $54.08 20,107
01/09/2025 $53.59 $53.59 $53.37 $53.49 44,915
29/08/2025 $52.54 $53.03 $52.44 $53.03 1,983
28/08/2025 $52.27 $52.53 $52.25 $52.42 88,446
27/08/2025 $51.96 $52.16 $51.95 $52.16 12,707
26/08/2025 $51.96 $52.06 $51.87 $52.06 10,002
25/08/2025 $51.26 $51.99 $51.18 $51.98 55,112
22/08/2025 $51.26 $51.99 $51.18 $51.98 55,112
21/08/2025 $51.37 $51.52 $51.25 $51.46 10,999
20/08/2025 $51.15 $51.51 $51.15 $51.43 6,858
19/08/2025 $51.44 $51.44 $51.14 $51.17 870
18/08/2025 $51.52 $51.65 $51.30 $51.29 1,428
15/08/2025 $51.44 $51.51 $51.34 $51.46 2,098
14/08/2025 $51.77 $51.82 $51.35 $51.40 8,449
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

Market data

Select a section