DB ETC Xtrackers Physical Gold GBP Hedged ETC

(XGLS)
Sector: n/a
1,379.75p
-12.25p -0.88
Last updated: 11:06:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,391.50p 1,392.00p 1,391.50p 1,374.00p 2
21/11/2024 1,374.00p 1,374.00p 1,374.00p 1,374.00p 4
20/11/2024 1,350.50p 1,364.75p 1,350.50p 1,364.75p 7
19/11/2024 1,350.00p 1,352.50p 1,350.00p 1,351.75p 1,129
18/11/2024 1,340.50p 1,345.25p 1,340.00p 1,345.25p 94
15/11/2024 1,323.50p 1,325.00p 1,321.75p 1,326.50p 116
14/11/2024 1,317.50p 1,326.50p 1,317.50p 1,326.50p 1,008
13/11/2024 1,341.00p 1,341.00p 1,337.00p 1,337.00p 875
12/11/2024 1,358.50p 1,360.00p 1,334.00p 1,338.75p 1,088
11/11/2024 1,353.00p 1,374.50p 1,347.50p 1,347.50p 777
08/11/2024 1,383.50p 1,385.00p 1,383.00p 1,384.50p 5,164
07/11/2024 1,387.50p 1,389.00p 1,386.00p 1,387.00p 5,482
06/11/2024 1,384.00p 1,384.00p 1,367.50p 1,375.25p 27,534
05/11/2024 1,415.00p 1,415.00p 1,411.25p 1,411.25p 1,231
04/11/2024 1,414.50p 1,414.50p 1,411.00p 1,411.50p 6,047
01/11/2024 1,417.50p 1,417.50p 1,414.50p 1,414.50p 502
31/10/2024 1,433.50p 1,434.50p 1,413.00p 1,416.50p 1,955
30/10/2024 1,434.00p 1,436.25p 1,432.00p 1,436.25p 821
29/10/2024 1,420.50p 1,428.50p 1,420.50p 1,427.50p 8,239
28/10/2024 1,435.50p 1,436.00p 1,407.50p 1,415.00p 4,589
25/10/2024 1,407.00p 1,413.75p 1,407.00p 1,413.75p 753
24/10/2024 1,414.00p 1,414.00p 1,408.50p 1,398.75p 1,111
23/10/2024 1,405.50p 1,419.00p 1,397.00p 1,413.75p 2,240
22/10/2024 1,411.00p 1,413.75p 1,411.00p 1,413.75p 166
21/10/2024 1,410.00p 1,410.00p 1,403.75p 1,403.75p 1,295
18/10/2024 1,396.00p 1,401.25p 1,396.00p 1,401.25p 2
17/10/2024 1,372.00p 1,391.25p 1,371.50p 1,389.00p 0
16/10/2024 1,372.00p 1,388.00p 1,370.00p 1,379.75p 0
15/10/2024 1,372.00p 1,373.50p 1,372.00p 1,373.50p 1,464
14/10/2024 1,367.00p 1,368.00p 1,364.50p 1,364.50p 15
11/10/2024 1,361.50p 1,371.25p 1,361.50p 1,371.25p 16,865
10/10/2024 1,349.50p 1,353.75p 1,349.50p 1,353.75p 345
09/10/2024 1,350.00p 1,352.50p 1,346.00p 1,346.00p 6,802
08/10/2024 1,367.50p 1,367.50p 1,346.00p 1,346.00p 3,120
07/10/2024 1,387.00p 1,387.00p 1,362.00p 1,365.00p 1,550
04/10/2024 1,371.50p 1,371.50p 1,366.50p 1,371.00p 823
03/10/2024 1,363.00p 1,367.75p 1,363.00p 1,367.75p 5,423
02/10/2024 1,366.00p 1,366.00p 1,365.75p 1,365.75p 820
01/10/2024 1,365.00p 1,375.00p 1,365.00p 1,375.00p 5,035
30/09/2024 1,349.00p 1,367.50p 1,349.00p 1,358.25p 73
27/09/2024 1,374.50p 1,377.00p 1,365.50p 1,369.25p 3,633
26/09/2024 1,379.00p 1,379.00p 1,377.00p 1,377.50p 6,370
25/09/2024 1,357.00p 1,379.25p 1,358.75p 1,371.25p 0
24/09/2024 1,357.00p 1,365.00p 1,357.00p 1,365.00p 7
23/09/2024 1,351.00p 1,357.75p 1,351.00p 1,357.75p 2
20/09/2024 1,350.00p 1,350.00p 1,347.50p 1,347.50p 1,479
19/09/2024 1,328.00p 1,333.75p 1,328.00p 1,333.75p 5
18/09/2024 1,326.50p 1,327.50p 1,326.50p 1,327.50p 2
17/09/2024 1,336.00p 1,339.00p 1,322.00p 1,325.00p 0
16/09/2024 1,336.00p 1,336.00p 1,332.00p 1,332.00p 30
13/09/2024 1,333.00p 1,333.00p 1,313.00p 1,318.00p 1,685
12/09/2024 1,303.00p 1,318.00p 1,303.00p 1,297.25p 1,640
11/09/2024 1,301.00p 1,301.00p 1,293.50p 1,297.25p 3,644
10/09/2024 1,283.00p 1,297.25p 1,283.00p 1,297.25p 27
09/09/2024 1,285.50p 1,289.50p 1,285.00p 1,288.25p 4,794
06/09/2024 1,322.00p 1,322.00p 1,298.75p 1,298.75p 1,584
05/09/2024 1,299.00p 1,299.00p 1,294.00p 1,294.00p 1,012
04/09/2024 1,285.50p 1,288.50p 1,285.50p 1,288.50p 820
03/09/2024 1,290.50p 1,290.50p 1,279.50p 1,281.75p 10,885
02/09/2024 1,290.50p 1,291.75p 1,290.50p 1,291.75p 145
30/08/2024 1,302.00p 1,302.00p 1,293.75p 1,293.75p 18
29/08/2024 1,321.50p 1,321.50p 1,300.75p 1,295.25p 2,781
28/08/2024 1,298.00p 1,301.00p 1,285.50p 1,295.25p 0
27/08/2024 1,298.00p 1,299.75p 1,296.50p 1,299.75p 6
26/08/2024 1,294.00p 1,294.00p 1,279.00p 1,279.75p 3,319
23/08/2024 1,294.00p 1,294.00p 1,279.00p 1,279.75p 3,319
22/08/2024 1,294.00p 1,294.00p 1,279.00p 1,279.75p 3,319
21/08/2024 1,320.00p 1,320.00p 1,295.50p 1,295.50p 17
20/08/2024 1,291.50p 1,303.00p 1,296.75p 1,296.75p 0
19/08/2024 1,291.50p 1,303.50p 1,281.75p 1,294.00p 0
16/08/2024 1,291.50p 1,291.50p 1,285.25p 1,285.25p 1,500
15/08/2024 1,277.00p 1,277.00p 1,268.50p 1,269.50p 1,079
14/08/2024 1,274.50p 1,288.25p 1,261.25p 1,266.00p 0
13/08/2024 1,274.50p 1,275.50p 1,274.50p 1,275.50p 405
12/08/2024 1,262.50p 1,270.25p 1,261.50p 1,270.25p 10
09/08/2024 1,251.50p 1,255.75p 1,251.50p 1,255.75p 1,926
08/08/2024 1,239.00p 1,251.50p 1,239.00p 1,248.25p 8,667
07/08/2024 1,234.50p 1,239.75p 1,234.50p 1,239.75p 8
06/08/2024 1,245.50p 1,245.50p 1,233.75p 1,233.75p 8,200
05/08/2024 1,259.50p 1,259.50p 1,233.00p 1,244.25p 5,187
02/08/2024 1,274.50p 1,274.50p 1,254.50p 1,254.50p 8,489
01/08/2024 1,263.50p 1,270.50p 1,258.50p 1,265.25p 13,324
31/07/2024 1,251.00p 1,256.00p 1,251.00p 1,251.50p 10,140
30/07/2024 1,236.50p 1,238.00p 1,234.00p 1,234.00p 822
29/07/2024 1,245.00p 1,245.00p 1,228.25p 1,228.25p 6
26/07/2024 1,226.50p 1,233.25p 1,226.50p 1,223.00p 3,083
25/07/2024 1,246.50p 1,246.50p 1,223.00p 1,223.00p 771
24/07/2024 1,252.00p 1,255.50p 1,252.00p 1,255.50p 2,671
23/07/2024 1,245.50p 1,245.50p 1,244.25p 1,244.25p 3
22/07/2024 1,241.00p 1,241.00p 1,234.25p 1,234.25p 10,423
19/07/2024 1,244.00p 1,244.00p 1,241.50p 1,243.75p 97
18/07/2024 1,281.50p 1,289.75p 1,268.25p 1,275.50p 0
17/07/2024 1,281.50p 1,281.50p 1,275.75p 1,275.75p 550
16/07/2024 1,261.50p 1,273.00p 1,261.50p 1,273.00p 820
15/07/2024 1,242.50p 1,260.75p 1,242.50p 1,260.75p 1,364
12/07/2024 1,221.00p 1,252.50p 1,230.25p 1,247.75p 0
11/07/2024 1,221.00p 1,255.50p 1,222.00p 1,252.50p 0
10/07/2024 1,221.00p 1,235.75p 1,217.75p 1,231.75p 0
09/07/2024 1,221.00p 1,221.00p 1,217.75p 1,217.75p 8,185
08/07/2024 1,224.50p 1,234.75p 1,222.25p 1,226.50p 0
05/07/2024 1,224.50p 1,234.50p 1,224.50p 1,234.50p 1,054
04/07/2024 1,216.00p 1,223.25p 1,211.00p 1,221.25p 0
03/07/2024 1,216.00p 1,223.50p 1,216.00p 1,223.25p 6,237
02/07/2024 1,205.50p 1,211.25p 1,196.75p 1,205.25p 0
01/07/2024 1,205.50p 1,216.00p 1,204.75p 1,204.75p 9
28/06/2024 1,214.00p 1,214.00p 1,205.50p 1,205.50p 51
27/06/2024 1,181.50p 1,204.75p 1,181.50p 1,204.75p 1,876
26/06/2024 1,190.00p 1,191.50p 1,190.00p 1,191.50p 1,308
25/06/2024 1,194.50p 1,210.50p 1,197.50p 1,202.00p 0
24/06/2024 1,194.50p 1,207.00p 1,194.50p 1,207.00p 6
21/06/2024 1,216.00p 1,216.00p 1,205.00p 1,205.00p 820
20/06/2024 1,209.50p 1,218.00p 1,209.50p 1,218.00p 1
19/06/2024 1,196.50p 1,215.00p 1,198.00p 1,205.00p 0
18/06/2024 1,196.50p 1,204.00p 1,191.00p 1,204.00p 0
17/06/2024 1,196.50p 1,208.75p 1,195.00p 1,201.25p 0
14/06/2024 1,196.50p 1,205.50p 1,196.50p 1,205.50p 348
13/06/2024 1,194.50p 1,196.00p 1,194.00p 1,196.00p 18
12/06/2024 1,200.00p 1,207.00p 1,200.00p 1,207.00p 2
11/06/2024 1,188.50p 1,203.75p 1,183.25p 1,198.00p 0
10/06/2024 1,188.50p 1,195.50p 1,187.50p 1,193.75p 1,712
07/06/2024 1,197.00p 1,197.00p 1,196.00p 1,196.00p 820
06/06/2024 1,223.50p 1,230.50p 1,210.50p 1,230.50p 88
05/06/2024 1,213.00p 1,218.50p 1,213.00p 1,218.50p 820
04/06/2024 1,203.50p 1,205.25p 1,203.50p 1,205.25p 4,475
03/06/2024 1,208.50p 1,214.00p 1,208.50p 1,214.00p 8
31/05/2024 1,214.00p 1,221.00p 1,207.75p 1,207.75p 3,141
30/05/2024 1,210.00p 1,214.25p 1,210.00p 1,214.25p 1,783
29/05/2024 1,212.00p 1,212.25p 1,212.00p 1,212.25p 1,253
28/05/2024 1,195.00p 1,222.50p 1,195.00p 1,222.50p 118
27/05/2024 1,214.00p 1,214.00p 1,210.00p 1,210.00p 1,748