Skip to main content
logo
Xetra-Gold (ETR:4GLD)
Germany flag Germany · Delayed Price · Currency is EUR
120.81
-0.98 (-0.80%)
Sep 23, 2026, 4:23 PM CET

ETR:4GLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026121.93121.94120.80120.99120.99-0.66%68,031
Sep 22, 2026121.24122.04120.75121.79121.79-0.20%104,000
Sep 21, 2026122.04122.30121.27122.04122.04-0.11%100,539
Sep 18, 2026122.95123.15121.85122.17122.170.01%70,413
Sep 17, 2026120.82122.50120.66122.16122.160.78%110,950
Sep 16, 2026120.71121.50120.43121.21121.211.54%105,939
Sep 15, 2026119.68119.72118.82119.37119.37-0.18%102,216
Sep 14, 2026120.28120.32118.65119.58119.58-1.30%152,914
Sep 11, 2026120.62121.88119.20121.16121.160.24%121,459
Sep 10, 2026122.05122.08119.97120.87120.87-0.75%124,163
Sep 9, 2026121.62122.43121.08121.78121.780.02%92,081
Sep 8, 2026121.95122.10121.42121.75121.75-0.23%102,620
Sep 7, 2026121.87122.25121.25122.03122.03-0.68%82,297
Sep 4, 2026123.52124.18121.10122.87122.87-1.36%181,334
Sep 3, 2026122.71124.80122.50124.56124.562.72%204,815
Sep 2, 2026120.15121.96119.58121.26121.260.17%146,538
Sep 1, 2026122.86122.89120.00121.06121.06-1.32%205,302
Aug 31, 2026123.22123.73122.45122.68122.68-2.89%172,630
Aug 28, 2026127.21127.78125.69126.33126.33-0.46%168,844
Aug 27, 2026127.06127.09125.95126.91126.910.01%118,598
Aug 26, 2026127.86127.87126.56126.90126.90-1.01%140,679
Aug 25, 2026128.04128.20126.95128.20128.20-0.48%151,377
Aug 24, 2026128.06129.00127.69128.82128.821.53%293,150
Aug 21, 2026125.47126.92125.37126.88126.881.81%215,321
Aug 20, 2026123.56125.00122.60124.62124.620.75%229,101
Aug 19, 2026120.62123.83120.62123.69123.692.16%277,178
Aug 18, 2026122.28122.32120.92121.07121.07-1.40%218,867
Aug 17, 2026122.12122.89121.45122.79122.790.79%150,295
Aug 14, 2026120.79122.33120.61121.83121.830.14%150,836
Aug 13, 2026122.30122.56121.50121.66121.66-1.23%150,939
Aug 12, 2026122.70123.60122.39123.18123.180.96%198,076
Aug 11, 2026121.62122.61121.50122.01122.010.67%197,599
Aug 10, 2026121.24121.30120.27121.20121.200.08%215,174
Aug 7, 2026119.88121.41119.57121.10121.102.11%182,268
Aug 6, 2026118.58119.35117.93118.60118.60-178,358
Aug 5, 2026116.26118.79115.70118.60118.604.13%179,421
Aug 4, 2026113.58114.22113.10113.90113.900.97%129,915
Aug 3, 2026113.33113.41112.16112.81112.81-0.11%147,541
Jul 31, 2026113.89113.92112.79112.93112.93-1.33%94,256
Jul 30, 2026113.64114.91113.50114.45114.450.96%130,160
Jul 29, 2026114.10114.21112.85113.36113.36-0.42%122,785
Jul 28, 2026114.54114.65113.50113.84113.84-1.15%119,295
Jul 27, 2026115.56115.83114.97115.16115.160.04%95,038
Jul 24, 2026114.05115.29114.05115.11115.110.51%68,947
Jul 23, 2026115.89115.89114.29114.53114.53-2.27%110,289
Jul 22, 2026115.92117.28115.84117.19117.191.91%188,556
Jul 21, 2026114.76114.99114.08114.99114.991.64%50,870
Jul 20, 2026112.58113.50112.54113.14113.140.31%119,983
Jul 17, 2026112.36112.83111.45112.79112.790.02%97,398
Jul 16, 2026112.98113.30111.70112.77112.77-0.94%242,280