Xtrackers Physical Gold EUR Hedged ETC (LON:OXA1)
London · Delayed Price · Currency is GBP · Price in EUR 241.02
-1.66 (-0.68%)
At close: Sep 23, 2026
LON:OXA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 242.18 | 242.68 | 242.18 | 242.68 | - | -0.71% | 1,490 |
| Sep 21, 2026 | 244.12 | 244.42 | 244.00 | 244.42 | - | -0.05% | 1,307 |
| Sep 18, 2026 | 245.44 | 245.44 | 244.55 | 244.55 | - | 0.10% | 184 |
| Sep 17, 2026 | 242.00 | 244.29 | 242.00 | 244.29 | - | 2.26% | 7 |
| Sep 15, 2026 | 239.05 | 239.05 | 238.90 | 238.90 | - | -0.19% | 67 |
| Sep 14, 2026 | 241.70 | 241.70 | 239.36 | 239.36 | - | -2.06% | 674 |
| Sep 11, 2026 | 243.53 | 244.40 | 243.53 | 244.40 | - | 0.02% | 2,626 |
| Sep 10, 2026 | 246.54 | 246.54 | 244.36 | 244.36 | - | -0.74% | 51 |
| Sep 9, 2026 | 247.22 | 247.22 | 246.18 | 246.18 | - | -0.33% | 854 |
| Sep 8, 2026 | 246.40 | 246.99 | 246.40 | 246.99 | - | -0.17% | 932 |
| Sep 7, 2026 | 246.75 | 248.12 | 246.20 | 247.41 | - | -1.37% | 5,660 |
| Sep 4, 2026 | 250.72 | 251.02 | 250.66 | 250.84 | - | -0.75% | 3,238 |
| Sep 3, 2026 | 248.54 | 252.74 | 248.08 | 252.74 | - | 2.98% | 3,017 |
| Sep 2, 2026 | 243.00 | 245.43 | 243.00 | 245.43 | - | -4.08% | 117 |
| Aug 28, 2026 | 255.86 | 255.86 | 255.86 | 255.86 | - | -0.58% | 16 |
| Aug 27, 2026 | 257.20 | 257.34 | 256.78 | 257.34 | - | -0.76% | 1,003 |
| Aug 26, 2026 | 260.26 | 260.26 | 259.32 | 259.32 | - | -0.27% | 134 |
| Aug 25, 2026 | 259.72 | 260.02 | 259.72 | 260.02 | - | 5.39% | 2,744 |
| Aug 18, 2026 | 246.60 | 246.93 | 246.60 | 246.72 | - | -0.20% | 100 |
| Aug 17, 2026 | 247.22 | 247.22 | 247.22 | 247.22 | - | 0.59% | 14 |
| Aug 13, 2026 | 245.66 | 245.78 | 245.66 | 245.78 | - | -1.17% | 375 |
| Aug 12, 2026 | 247.84 | 248.70 | 247.84 | 248.70 | - | 0.66% | 167 |
| Aug 11, 2026 | 245.97 | 247.08 | 245.97 | 247.08 | - | 1.24% | 1,674 |
| Aug 10, 2026 | 244.34 | 244.34 | 243.60 | 244.06 | - | -0.27% | 224 |
| Aug 7, 2026 | 241.54 | 244.72 | 241.54 | 244.72 | - | 2.23% | 560 |
| Aug 6, 2026 | 239.39 | 239.39 | 239.39 | 239.39 | - | 2.27% | 85 |
| Aug 5, 2026 | 234.78 | 234.78 | 234.08 | 234.08 | - | 1.96% | 201 |
| Aug 4, 2026 | 228.58 | 229.57 | 227.69 | 229.57 | - | 1.17% | 4,169 |
| Aug 3, 2026 | 228.30 | 228.32 | 226.92 | 226.92 | - | -0.84% | 1,640 |
| Jul 30, 2026 | 227.18 | 228.85 | 227.18 | 228.85 | - | 0.93% | 12 |
| Jul 29, 2026 | 227.07 | 227.07 | 226.74 | 226.74 | - | -0.54% | 46,082 |
| Jul 28, 2026 | 227.84 | 227.96 | 227.84 | 227.96 | - | -0.49% | 2,167 |
| Jul 27, 2026 | 230.36 | 230.57 | 229.08 | 229.08 | - | 0.48% | 209 |
| Jul 24, 2026 | 227.45 | 227.98 | 227.45 | 227.98 | - | -0.24% | 655 |
| Jul 23, 2026 | 230.55 | 230.55 | 228.52 | 228.52 | - | -1.47% | 1,693 |
| Jul 22, 2026 | 231.94 | 231.94 | 231.94 | 231.94 | - | 2.62% | 480 |
| Jul 20, 2026 | 226.42 | 226.70 | 226.02 | 226.02 | - | 0.09% | 2 |
| Jul 17, 2026 | 225.14 | 225.82 | 223.62 | 225.82 | - | 0.05% | 608 |
| Jul 16, 2026 | 226.55 | 227.34 | 224.66 | 225.70 | - | -1.22% | 1,301 |
| Jul 15, 2026 | 226.99 | 228.94 | 226.99 | 228.48 | - | 1.20% | 260 |
| Jul 13, 2026 | 229.50 | 229.50 | 225.78 | 225.78 | - | -2.35% | 18 |
| Jul 10, 2026 | 231.21 | 231.21 | 231.21 | 231.21 | - | -0.04% | 12 |
| Jul 9, 2026 | 231.39 | 231.39 | 231.30 | 231.30 | - | 0.40% | 2,424 |
| Jul 8, 2026 | 230.39 | 230.39 | 230.39 | 230.39 | - | -1.13% | 1,675 |
| Jul 6, 2026 | 233.45 | 233.45 | 233.03 | 233.03 | - | -0.94% | 121 |
| Jul 3, 2026 | 235.68 | 235.68 | 235.24 | 235.24 | - | 2.69% | 73 |
| Jul 2, 2026 | 229.08 | 229.08 | 229.08 | 229.08 | - | -0.46% | 248 |
| Jul 1, 2026 | 224.31 | 230.14 | 224.31 | 230.14 | - | 1.20% | 1,910 |
| Jun 30, 2026 | 226.68 | 227.82 | 226.68 | 227.42 | - | -0.20% | 269 |
| Jun 29, 2026 | 227.88 | 227.88 | 227.88 | 227.88 | - | -1.03% | 266 |