Xetra-Gold (LON:OGLD)
London · Delayed Price · Currency is GBP · Price in EUR 121.69
-0.41 (-0.34%)
Last updated: Sep 22, 2026, 1:50 PM GMT
LON:OGLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 120.99 | 121.69 | 120.99 | 121.69 | - | -0.34% | 350 |
| Sep 17, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | - | 0.93% | 86 |
| Sep 16, 2026 | 120.97 | 120.97 | 120.97 | 120.97 | - | 1.16% | 498 |
| Sep 15, 2026 | 119.58 | 119.58 | 119.58 | 119.58 | - | 0.45% | 5,500 |
| Sep 14, 2026 | 120.31 | 120.31 | 119.05 | 119.05 | - | -1.91% | 1,234 |
| Sep 10, 2026 | 122.05 | 122.05 | 121.37 | 121.37 | - | -0.51% | 200 |
| Sep 9, 2026 | 121.99 | 121.99 | 121.99 | 121.99 | - | 0.11% | 216 |
| Sep 7, 2026 | 122.12 | 122.12 | 121.85 | 121.85 | - | -0.67% | 67 |
| Sep 3, 2026 | 122.68 | 122.68 | 122.67 | 122.67 | - | 1.04% | 2,850 |
| Sep 2, 2026 | 120.12 | 121.41 | 119.82 | 121.41 | - | 0.25% | 4,074 |
| Sep 1, 2026 | 122.86 | 122.86 | 121.11 | 121.11 | - | -4.84% | 8,969 |
| Aug 28, 2026 | 127.27 | 127.27 | 127.27 | 127.27 | - | 0.62% | 570 |
| Aug 27, 2026 | 127.04 | 127.04 | 126.49 | 126.49 | - | -1.23% | 41 |
| Aug 24, 2026 | 127.94 | 128.07 | 127.94 | 128.07 | - | 1.97% | 7,500 |
| Aug 21, 2026 | 125.58 | 125.60 | 125.58 | 125.60 | - | 1.69% | 4,810 |
| Aug 20, 2026 | 123.56 | 123.56 | 123.22 | 123.51 | - | 2.11% | 10,680 |
| Aug 18, 2026 | 122.26 | 122.26 | 120.96 | 120.96 | - | -0.01% | 10,734 |
| Aug 14, 2026 | 120.97 | 120.97 | 120.97 | 120.97 | - | -0.77% | 1,000 |
| Aug 13, 2026 | 121.98 | 121.98 | 121.73 | 121.90 | - | -0.09% | 2,400 |
| Aug 11, 2026 | 122.01 | 122.01 | 122.01 | 122.01 | - | 0.96% | 1,500 |
| Aug 10, 2026 | 121.20 | 121.20 | 120.84 | 120.84 | - | -0.13% | 12,476 |
| Aug 7, 2026 | 120.22 | 121.00 | 120.18 | 121.00 | - | 3.61% | 13,129 |
| Aug 5, 2026 | 115.82 | 116.78 | 115.82 | 116.78 | - | 2.56% | 2,500 |
| Aug 4, 2026 | 113.87 | 113.87 | 113.87 | 113.87 | - | 1.05% | 1,000 |
| Aug 3, 2026 | 113.36 | 113.36 | 112.69 | 112.69 | - | -0.35% | 17,879 |
| Jul 31, 2026 | 113.08 | 113.08 | 113.08 | 113.08 | - | -1.39% | 874 |
| Jul 30, 2026 | 114.08 | 114.67 | 114.08 | 114.67 | - | 1.50% | 174 |
| Jul 29, 2026 | 114.06 | 114.06 | 112.98 | 112.98 | - | -0.65% | 2,782 |
| Jul 28, 2026 | 113.72 | 113.72 | 113.72 | 113.72 | - | -2.94% | 65 |
| Jul 22, 2026 | 116.16 | 117.16 | 116.16 | 117.16 | - | 3.64% | 4,553 |
| Jul 20, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | - | 0.67% | 17 |
| Jul 17, 2026 | 112.30 | 112.30 | 112.30 | 112.30 | - | 0.22% | 10,000 |
| Jul 16, 2026 | 112.06 | 112.06 | 112.06 | 112.06 | - | -1.86% | 3,000 |
| Jul 15, 2026 | 113.51 | 114.58 | 113.41 | 114.18 | - | -0.08% | 34,288 |
| Jul 14, 2026 | 114.27 | 114.27 | 114.27 | 114.27 | - | - | 18 |
| Jul 13, 2026 | 114.27 | 114.27 | 114.27 | 114.27 | - | -1.13% | 34 |
| Jul 10, 2026 | 115.58 | 115.58 | 115.58 | 115.58 | - | -0.07% | 3,317 |
| Jul 9, 2026 | 115.67 | 115.67 | 115.67 | 115.67 | - | 1.39% | 2,170 |
| Jul 8, 2026 | 115.50 | 115.50 | 114.08 | 114.08 | - | -1.86% | 1,651 |
| Jul 7, 2026 | 116.32 | 116.33 | 116.24 | 116.24 | - | -0.72% | 15,004 |
| Jul 6, 2026 | 117.17 | 117.17 | 117.05 | 117.08 | - | -0.42% | 5,477 |
| Jul 3, 2026 | 117.40 | 117.57 | 117.40 | 117.57 | - | 2.48% | 3,886 |
| Jul 2, 2026 | 114.75 | 114.75 | 114.73 | 114.73 | - | 1.41% | 11,500 |
| Jul 1, 2026 | 111.99 | 113.13 | 111.99 | 113.13 | - | -0.62% | 11,933 |
| Jun 30, 2026 | 113.63 | 113.84 | 113.63 | 113.84 | - | -0.19% | 437 |
| Jun 26, 2026 | 114.06 | 114.06 | 114.06 | 114.06 | - | 0.46% | 21 |
| Jun 25, 2026 | 113.61 | 113.61 | 113.54 | 113.54 | - | -1.88% | 2,023 |
| Jun 24, 2026 | 115.72 | 115.72 | 115.72 | 115.72 | - | 0.11% | 18 |
| Jun 23, 2026 | 115.59 | 115.59 | 115.59 | 115.59 | - | -2.06% | 300 |
| Jun 22, 2026 | 117.75 | 118.02 | 117.75 | 118.02 | - | 1.47% | 3,077 |