Market data

Select a section

XTrackers ETC Public Limited Company Xtrackers IE Physical Gold ETC

(XGDU)
Sector: n/a
$41.27
$-0.36 -0.87
Last updated: 11:06:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $38.68 $38.68 $38.57 $38.64 496
20/08/2024 $38.52 $38.91 $38.52 $38.67 1,095
19/08/2024 $38.83 $38.83 $38.38 $38.59 3,574
16/08/2024 $38.21 $38.34 $37.98 $38.33 143
15/08/2024 $37.85 $37.86 $37.85 $37.86 6,459
14/08/2024 $38.07 $38.12 $37.76 $37.76 2,533
13/08/2024 $38.02 $38.07 $37.93 $38.02 3,403
12/08/2024 $37.65 $37.86 $37.65 $37.86 250
09/08/2024 $37.33 $37.58 $37.30 $37.43 5,283
08/08/2024 $36.99 $37.21 $36.88 $37.21 1,307
07/08/2024 $36.96 $37.02 $36.85 $36.95 2,124
06/08/2024 $37.28 $37.28 $36.73 $36.77 6,598
05/08/2024 $36.88 $37.57 $36.86 $37.08 3,339
02/08/2024 $37.94 $38.37 $37.39 $37.39 2,712
01/08/2024 $37.61 $37.83 $37.50 $37.71 1,423
31/07/2024 $37.28 $37.42 $37.27 $37.31 11,746
30/07/2024 $36.89 $36.90 $36.77 $36.77 754
29/07/2024 $36.82 $37.23 $36.60 $36.60 654
26/07/2024 $36.56 $36.96 $36.51 $36.45 1,455
25/07/2024 $36.81 $36.81 $36.13 $36.45 2,349
24/07/2024 $37.32 $37.44 $37.31 $37.42 3,967
23/07/2024 $36.82 $37.08 $36.82 $37.08 661
22/07/2024 $37.04 $37.44 $36.78 $36.78 5,162
19/07/2024 $37.55 $37.75 $36.96 $37.05 6,264
18/07/2024 $38.01 $38.01 $38.01 $38.01 101
17/07/2024 $37.54 $38.39 $37.78 $37.99 0
16/07/2024 $37.54 $37.92 $37.53 $37.92 2,247
15/07/2024 $37.39 $37.55 $37.05 $37.55 74
12/07/2024 $36.99 $37.35 $36.99 $37.16 1,178
11/07/2024 $36.71 $37.33 $36.68 $37.31 4,723
10/07/2024 $36.61 $36.67 $36.61 $36.67 6,455
09/07/2024 $36.69 $36.76 $36.27 $36.27 1
08/07/2024 $36.69 $37.00 $36.52 $36.52 398
05/07/2024 $36.58 $36.85 $36.47 $36.76 1,788
04/07/2024 $36.34 $36.50 $36.11 $36.36 0
03/07/2024 $36.34 $36.47 $36.25 $36.47 701
02/07/2024 $35.90 $35.90 $35.80 $35.88 4,364
01/07/2024 $36.11 $36.29 $35.82 $35.86 183
28/06/2024 $35.90 $36.22 $35.89 $35.89 2,542
27/06/2024 $35.66 $35.87 $35.66 $35.87 363
26/06/2024 $35.84 $35.47 $35.44 $35.47 1
25/06/2024 $35.84 $35.84 $35.78 $35.78 188
24/06/2024 $35.92 $36.20 $35.92 $35.92 3,013
21/06/2024 $36.40 $36.56 $35.87 $35.87 2,667
20/06/2024 $35.87 $36.59 $35.86 $36.25 0
19/06/2024 $35.87 $36.21 $35.86 $35.86 1
18/06/2024 $35.87 $35.87 $35.75 $35.81 777
17/06/2024 $35.75 $36.00 $35.72 $35.74 421
14/06/2024 $35.94 $35.95 $35.85 $35.87 6,182
13/06/2024 $35.66 $35.66 $35.59 $35.59 13
12/06/2024 $35.66 $35.92 $35.64 $35.92 4,765
11/06/2024 $35.52 $35.75 $35.49 $35.66 3,210
10/06/2024 $35.52 $35.75 $35.52 $35.54 1,526
07/06/2024 $36.03 $36.92 $35.59 $35.59 2,812
06/06/2024 $36.49 $36.60 $36.49 $36.60 957
05/06/2024 $35.99 $36.28 $35.96 $36.24 3,480
04/06/2024 $36.17 $36.17 $35.77 $35.85 8,613
03/06/2024 $35.83 $36.11 $35.81 $36.10 2,275
31/05/2024 $36.05 $36.57 $35.92 $35.92 5,909
30/05/2024 $36.13 $36.15 $36.10 $36.10 93
29/05/2024 $36.33 $36.33 $36.05 $36.05 11,456
28/05/2024 $36.06 $36.36 $36.06 $36.36 14,703
27/05/2024 $36.04 $36.39 $35.99 $35.99 17,382

Market data

Select a section