Market data

Select a section

XTrackers ETC Public Limited Company Xtrackers IE Physical Gold ETC

(XGDU)
Sector: n/a
$45.19
$-0.13 -0.28
Last updated: 16:38:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $39.57 $39.67 $39.52 $39.68 5,826
14/11/2024 $39.41 $39.68 $39.16 $39.99 6,915
13/11/2024 $40.22 $40.24 $39.99 $39.99 872
12/11/2024 $40.06 $40.22 $39.92 $40.04 7,049
11/11/2024 $41.10 $41.15 $40.28 $40.29 15,955
08/11/2024 $41.24 $41.54 $41.18 $41.40 8,084
07/11/2024 $41.08 $41.60 $40.96 $41.47 314
06/11/2024 $42.03 $42.03 $40.96 $41.10 37,284
05/11/2024 $42.20 $42.32 $42.15 $42.19 8,723
04/11/2024 $42.16 $42.30 $42.16 $42.17 1,290
01/11/2024 $42.37 $42.56 $42.26 $42.27 11,669
31/10/2024 $42.88 $42.88 $42.19 $42.25 10,133
30/10/2024 $42.85 $42.95 $42.84 $42.91 15,354
29/10/2024 $42.41 $42.70 $42.41 $42.65 5,589
28/10/2024 $42.21 $42.27 $42.03 $42.27 17,562
25/10/2024 $42.10 $42.61 $41.98 $42.24 1,471
24/10/2024 $42.21 $42.21 $42.10 $41.79 2,886
23/10/2024 $42.13 $42.47 $41.79 $41.79 11,647
22/10/2024 $42.12 $42.23 $42.10 $42.23 3,550
21/10/2024 $42.15 $42.19 $41.94 $41.94 243
18/10/2024 $41.71 $41.86 $41.71 $41.86 62
17/10/2024 $41.32 $41.57 $40.82 $41.50 0
16/10/2024 $41.32 $41.36 $41.24 $41.24 18,351
15/10/2024 $40.97 $41.03 $40.88 $41.03 27
14/10/2024 $40.98 $41.12 $40.77 $40.77 356
11/10/2024 $40.64 $40.97 $40.64 $40.97 2,041
10/10/2024 $40.44 $40.47 $40.25 $40.25 112
09/10/2024 $40.30 $40.42 $40.18 $40.25 1,233
08/10/2024 $40.66 $40.74 $40.21 $40.21 15,015
07/10/2024 $40.76 $40.88 $40.70 $40.76 1,984
04/10/2024 $40.99 $41.08 $40.86 $40.96 775
03/10/2024 $40.95 $41.02 $40.73 $40.85 391
02/10/2024 $40.84 $40.94 $40.73 $40.79 11,397
01/10/2024 $40.73 $41.07 $40.73 $41.07 1,778
30/09/2024 $41.02 $40.99 $40.57 $40.56 4
27/09/2024 $41.02 $41.30 $40.77 $40.89 7,115
26/09/2024 $41.04 $41.23 $40.99 $41.15 3,569
25/09/2024 $40.91 $41.12 $40.90 $40.95 3,107
24/09/2024 $40.55 $40.76 $40.55 $40.76 5,915
23/09/2024 $40.46 $40.66 $40.32 $40.55 264
20/09/2024 $40.17 $40.36 $40.17 $40.24 8,839
19/09/2024 $39.84 $39.89 $39.70 $39.82 397
18/09/2024 $39.64 $39.69 $39.62 $39.64 6,888
17/09/2024 $39.73 $39.80 $39.56 $39.56 285
16/09/2024 $39.81 $39.84 $39.74 $39.74 5,555
13/09/2024 $39.52 $40.02 $39.07 $39.35 3,212
12/09/2024 $38.71 $39.35 $38.71 $38.72 453
11/09/2024 $38.99 $39.39 $38.64 $38.72 2,563
10/09/2024 $38.64 $38.72 $38.60 $38.72 700
09/09/2024 $38.43 $38.44 $37.91 $38.44 350
06/09/2024 $38.79 $38.84 $38.73 $38.76 3,531
05/09/2024 $38.15 $38.79 $38.62 $38.62 1
04/09/2024 $38.15 $38.45 $38.14 $38.45 4,845
03/09/2024 $38.63 $38.63 $38.18 $38.25 4,132
02/09/2024 $38.51 $38.94 $38.51 $38.60 5,319
30/08/2024 $38.92 $38.92 $38.60 $38.60 2,955
29/08/2024 $38.79 $38.88 $38.76 $38.81 6,026
28/08/2024 $38.66 $38.70 $38.60 $38.64 3,701
27/08/2024 $38.75 $39.22 $38.66 $38.77 2,185
26/08/2024 $38.62 $38.62 $38.17 $38.17 16,725
23/08/2024 $38.62 $38.62 $38.17 $38.17 16,725
22/08/2024 $38.62 $38.62 $38.17 $38.17 16,725

Market data

Select a section