Market data

Select a section

DB ETC Xtrackers Physical Gold ETC

(XGLD)
Sector: n/a
$249.86
$-1.58 -0.63
Last updated: 16:37:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $250.12 $250.62 $249.46 $249.86 884
11/11/2024 $256.71 $256.75 $251.44 $251.43 444
08/11/2024 $258.70 $259.50 $258.14 $258.38 182
07/11/2024 $255.98 $258.92 $255.98 $258.80 735
06/11/2024 $261.87 $262.50 $255.17 $256.52 920
05/11/2024 $263.39 $264.35 $263.03 $263.22 389
04/11/2024 $263.09 $264.12 $263.08 $263.23 629
01/11/2024 $264.47 $265.12 $263.73 $263.78 2,739
31/10/2024 $266.99 $266.99 $263.68 $263.67 40
30/10/2024 $267.39 $267.86 $266.92 $266.18 474
29/10/2024 $265.02 $266.19 $264.91 $266.18 616
28/10/2024 $263.28 $263.80 $263.28 $263.80 650
25/10/2024 $261.35 $263.59 $261.26 $263.59 1,626
24/10/2024 $263.13 $263.61 $262.09 $260.82 4,366
23/10/2024 $264.70 $264.70 $260.82 $260.82 5,022
22/10/2024 $262.87 $263.68 $262.48 $263.58 1,241
21/10/2024 $262.75 $262.78 $261.71 $261.71 108
18/10/2024 $260.80 $261.32 $260.65 $261.33 2
17/10/2024 $257.25 $258.98 $257.25 $258.98 1,103
16/10/2024 $257.76 $258.01 $256.64 $257.21 1,145
15/10/2024 $254.78 $256.09 $254.60 $256.09 256
14/10/2024 $256.06 $256.06 $254.40 $254.40 95
11/10/2024 $254.33 $255.67 $253.65 $255.67 423
10/10/2024 $251.50 $252.38 $251.03 $252.38 3,465
09/10/2024 $251.35 $251.47 $251.23 $250.92 218
08/10/2024 $253.10 $254.97 $250.92 $250.92 1,597
07/10/2024 $254.21 $260.00 $254.08 $254.45 3,854
04/10/2024 $255.99 $255.99 $254.93 $255.60 267
03/10/2024 $254.32 $255.04 $254.32 $255.04 527
02/10/2024 $255.23 $255.82 $254.57 $254.57 218
01/10/2024 $254.83 $256.47 $254.83 $256.30 364
30/09/2024 $255.46 $255.46 $252.95 $253.20 173
27/09/2024 $256.36 $256.74 $255.23 $255.23 3,363
26/09/2024 $256.06 $257.47 $256.00 $256.80 2,392
25/09/2024 $255.13 $256.30 $255.05 $255.59 1,874
24/09/2024 $252.98 $254.51 $252.98 $254.49 136
23/09/2024 $251.81 $253.11 $251.79 $253.09 199
20/09/2024 $250.60 $251.21 $250.60 $251.21 1,320
19/09/2024 $247.79 $249.29 $247.79 $247.43 4,096
18/09/2024 $247.07 $247.47 $246.98 $247.43 710
17/09/2024 $248.58 $248.63 $246.92 $246.92 202
16/09/2024 $248.35 $248.60 $248.23 $248.24 458
13/09/2024 $247.21 $248.02 $247.21 $245.60 226
12/09/2024 $242.17 $245.60 $242.16 $241.74 914
11/09/2024 $243.00 $243.00 $240.80 $241.71 2,601
10/09/2024 $240.63 $241.71 $240.63 $241.71 1,047
09/09/2024 $239.77 $240.69 $238.35 $239.99 2,975
06/09/2024 $243.10 $243.10 $240.76 $241.95 250
05/09/2024 $241.75 $242.37 $241.06 $241.06 1,619
04/09/2024 $237.89 $240.34 $237.89 $240.02 176
03/09/2024 $240.40 $240.64 $238.72 $238.76 1,100
02/09/2024 $240.56 $240.75 $240.44 $240.60 79
30/08/2024 $242.67 $242.67 $240.84 $240.99 585
29/08/2024 $242.05 $242.67 $241.44 $242.34 3,829
28/08/2024 $240.00 $241.48 $240.00 $241.23 672
27/08/2024 $241.88 $242.41 $241.19 $242.06 4,481
26/08/2024 $241.05 $241.10 $238.34 $238.34 240
23/08/2024 $241.05 $241.10 $238.34 $238.34 240
22/08/2024 $241.05 $241.10 $238.34 $238.34 240
21/08/2024 $241.30 $241.50 $240.38 $241.22 622
20/08/2024 $240.82 $242.94 $240.82 $241.43 1,416
19/08/2024 $240.79 $240.94 $240.01 $240.94 32
16/08/2024 $236.24 $240.29 $236.24 $239.29 833
15/08/2024 $236.80 $236.80 $234.47 $236.32 270
14/08/2024 $237.18 $237.37 $235.57 $235.71 1,188
13/08/2024 $237.05 $237.97 $236.78 $237.40 515
12/08/2024 $234.78 $236.38 $234.78 $236.38 570
09/08/2024 $233.85 $233.85 $233.31 $233.73 168
08/08/2024 $231.08 $232.93 $231.08 $232.34 422
07/08/2024 $230.07 $231.28 $230.07 $230.73 249
06/08/2024 $231.54 $231.54 $229.57 $229.57 440
05/08/2024 $233.75 $234.89 $228.36 $231.51 5,589
02/08/2024 $237.13 $238.22 $232.16 $233.42 444
01/08/2024 $234.92 $235.99 $234.92 $235.41 255
31/07/2024 $232.90 $233.31 $232.46 $232.90 1,173
30/07/2024 $230.00 $230.35 $229.59 $229.59 329
29/07/2024 $230.23 $230.23 $228.51 $228.51 230
26/07/2024 $227.90 $229.56 $227.90 $227.54 758
25/07/2024 $228.44 $229.03 $227.42 $227.54 2,265
24/07/2024 $232.53 $233.58 $231.91 $233.57 617
23/07/2024 $231.54 $231.97 $230.06 $231.45 579
22/07/2024 $231.24 $231.24 $229.58 $229.58 1,160
19/07/2024 $231.78 $231.80 $231.25 $231.34 400
18/07/2024 $237.84 $237.85 $236.75 $237.23 282
17/07/2024 $237.23 $239.01 $237.22 $237.22 20,534
16/07/2024 $234.48 $236.72 $233.88 $236.71 170
15/07/2024 $232.33 $234.43 $231.26 $234.43 892
12/07/2024 $231.44 $232.01 $231.13 $232.01 1,464
11/07/2024 $229.10 $232.92 $229.10 $232.91 1,654
10/07/2024 $228.43 $228.96 $228.28 $228.96 95
09/07/2024 $227.48 $227.54 $226.43 $226.43 695
08/07/2024 $229.05 $229.05 $227.98 $228.01 357
05/07/2024 $227.77 $229.49 $227.48 $229.49 217
04/07/2024 $226.96 $227.03 $226.85 $227.03 270
03/07/2024 $225.23 $227.49 $225.19 $227.45 2,445
02/07/2024 $224.01 $224.59 $223.91 $224.03 207
01/07/2024 $223.78 $224.33 $223.54 $223.91 288
28/06/2024 $224.07 $224.28 $223.92 $223.97 224
27/06/2024 $223.05 $223.96 $223.05 $223.96 420
26/06/2024 $223.00 $223.00 $221.16 $221.45 352
25/06/2024 $224.10 $224.46 $223.38 $223.38 1,068
24/06/2024 $223.49 $224.61 $223.49 $224.30 1,144
21/06/2024 $227.84 $227.85 $223.91 $223.91 486
20/06/2024 $224.50 $226.35 $224.50 $226.35 567
19/06/2024 $224.26 $224.26 $223.94 $223.94 488
18/06/2024 $222.29 $223.79 $222.29 $223.79 784
17/06/2024 $223.44 $223.97 $223.18 $223.25 486
14/06/2024 $222.86 $224.30 $222.34 $224.01 1,300
13/06/2024 $222.43 $222.61 $222.20 $222.20 52
12/06/2024 $223.85 $224.28 $222.74 $224.28 97
11/06/2024 $221.65 $222.94 $221.63 $222.57 1,679
10/06/2024 $220.70 $222.16 $220.70 $221.80 1,799
07/06/2024 $227.55 $227.55 $222.00 $222.23 9,246
06/06/2024 $227.74 $228.57 $227.29 $228.57 262
05/06/2024 $225.54 $226.39 $225.32 $226.38 131
04/06/2024 $224.95 $224.95 $223.02 $223.91 223
03/06/2024 $224.29 $225.51 $223.83 $225.51 2,492
31/05/2024 $225.69 $226.13 $224.39 $224.39 313
30/05/2024 $225.23 $226.23 $225.23 $225.50 693
29/05/2024 $226.72 $226.72 $225.22 $225.21 75
28/05/2024 $225.19 $227.08 $225.19 $227.08 1,359
27/05/2024 $225.00 $225.16 $224.78 $224.78 676
24/05/2024 $225.00 $225.16 $224.78 $224.78 676
23/05/2024 $227.42 $227.85 $225.41 $225.41 4,070
22/05/2024 $231.67 $232.66 $230.09 $230.09 279
21/05/2024 $233.50 $233.82 $232.70 $233.82 585
20/05/2024 $234.61 $234.86 $232.55 $233.42 5,603
17/05/2024 $229.63 $231.69 $229.63 $231.68 3,011
16/05/2024 $229.18 $229.18 $228.70 $229.13 252
15/05/2024 $227.58 $229.64 $227.17 $229.53 1,780
14/05/2024 $225.56 $226.45 $225.54 $226.32 454
13/05/2024 $226.10 $226.10 $224.72 $224.71 1,775

Market data

Select a section