Xtrackers IE Physical Gold ETC (LON:XGDU)
London · Delayed Price · Currency is GBP · Price in USD 66.31
-0.27 (-0.41%)
Sep 23, 2026, 10:51 AM GMT
LON:XGDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 66.42 | 66.72 | 66.38 | 66.59 | - | -0.55% | 4,448 |
| Sep 21, 2026 | 66.93 | 67.05 | 66.48 | 66.95 | - | -0.04% | 27,567 |
| Sep 18, 2026 | 67.52 | 67.60 | 66.89 | 66.98 | - | -0.04% | 7,859 |
| Sep 17, 2026 | 66.26 | 67.24 | 66.21 | 67.01 | - | 0.32% | 20,671 |
| Sep 16, 2026 | 66.64 | 67.01 | 66.49 | 66.79 | - | 1.42% | 9,046 |
| Sep 15, 2026 | 66.01 | 66.02 | 65.63 | 65.86 | - | -0.01% | 29,009 |
| Sep 14, 2026 | 66.41 | 66.45 | 65.41 | 65.86 | - | -1.97% | 36,198 |
| Sep 11, 2026 | 66.94 | 67.51 | 66.00 | 67.19 | - | 0.11% | 29,029 |
| Sep 10, 2026 | 67.88 | 67.88 | 66.50 | 67.12 | - | -0.66% | 4,322 |
| Sep 9, 2026 | 67.63 | 68.11 | 67.42 | 67.56 | - | -0.10% | 11,760 |
| Sep 8, 2026 | 67.75 | 67.75 | 67.55 | 67.63 | - | -0.34% | 14,947 |
| Sep 7, 2026 | 67.63 | 67.93 | 67.43 | 67.86 | - | -0.60% | 15,661 |
| Sep 4, 2026 | 68.66 | 68.92 | 67.61 | 68.27 | - | -1.36% | 15,630 |
| Sep 3, 2026 | 68.21 | 69.34 | 67.95 | 69.22 | - | 2.95% | 16,551 |
| Sep 2, 2026 | 66.53 | 67.61 | 66.25 | 67.23 | - | 0.17% | 42,249 |
| Sep 1, 2026 | 68.13 | 68.15 | 66.62 | 67.12 | - | -4.24% | 49,044 |
| Aug 28, 2026 | 70.82 | 71.00 | 69.67 | 70.09 | - | -0.75% | 4,610 |
| Aug 27, 2026 | 70.74 | 70.74 | 70.28 | 70.62 | - | -0.10% | 12,180 |
| Aug 26, 2026 | 71.27 | 71.27 | 70.67 | 70.69 | - | -0.92% | 9,831 |
| Aug 25, 2026 | 71.31 | 71.41 | 70.82 | 71.35 | - | -0.66% | 29,957 |
| Aug 24, 2026 | 71.51 | 71.91 | 71.23 | 71.82 | - | 1.47% | 20,681 |
| Aug 21, 2026 | 70.12 | 70.78 | 70.12 | 70.78 | - | 1.77% | 22,687 |
| Aug 20, 2026 | 69.03 | 69.57 | 68.45 | 69.55 | - | 0.86% | 4,888 |
| Aug 19, 2026 | 66.88 | 69.00 | 66.88 | 68.95 | - | 2.97% | 8,510 |
| Aug 18, 2026 | 67.64 | 67.70 | 66.96 | 66.96 | - | -1.50% | 29,836 |
| Aug 17, 2026 | 67.68 | 67.98 | 67.43 | 67.98 | - | 0.84% | 8,581 |
| Aug 14, 2026 | 66.88 | 67.58 | 66.88 | 67.42 | - | 0.48% | 10,162 |
| Aug 13, 2026 | 67.37 | 67.59 | 67.00 | 67.09 | - | -1.32% | 29,977 |
| Aug 12, 2026 | 67.74 | 68.22 | 67.71 | 67.99 | - | 0.79% | 20,709 |
| Aug 11, 2026 | 67.06 | 67.60 | 67.06 | 67.45 | - | 0.86% | 13,022 |
| Aug 10, 2026 | 66.92 | 66.98 | 66.47 | 66.88 | - | -0.04% | 18,660 |
| Aug 7, 2026 | 65.99 | 67.18 | 65.99 | 66.91 | - | 2.41% | 10,841 |
| Aug 6, 2026 | 65.44 | 65.79 | 65.12 | 65.33 | - | -0.15% | 19,612 |
| Aug 5, 2026 | 64.15 | 65.57 | 63.85 | 65.43 | - | 4.33% | 12,785 |
| Aug 4, 2026 | 62.48 | 62.75 | 62.26 | 62.71 | - | 1.13% | 1,632 |
| Aug 3, 2026 | 62.49 | 62.50 | 61.99 | 62.01 | - | -0.20% | 4,463 |
| Jul 31, 2026 | 62.67 | 62.71 | 62.13 | 62.13 | - | -1.34% | 1,009 |
| Jul 30, 2026 | 62.26 | 63.10 | 62.26 | 62.98 | - | 2.14% | 5,723 |
| Jul 29, 2026 | 62.15 | 62.18 | 61.50 | 61.66 | - | -0.62% | 3,565 |
| Jul 28, 2026 | 62.28 | 62.31 | 61.70 | 62.05 | - | -0.92% | 7,084 |
| Jul 27, 2026 | 63.00 | 63.06 | 62.61 | 62.63 | - | -0.03% | 8,278 |
| Jul 24, 2026 | 62.07 | 62.68 | 62.07 | 62.65 | - | 0.67% | 5,020 |
| Jul 23, 2026 | 62.95 | 62.97 | 62.23 | 62.23 | - | -2.65% | 5,135 |
| Jul 22, 2026 | 63.24 | 64.01 | 63.24 | 63.93 | - | 1.97% | 4,528 |
| Jul 21, 2026 | 62.49 | 62.69 | 62.28 | 62.69 | - | 1.51% | 7,482 |
| Jul 20, 2026 | 61.57 | 62.06 | 61.55 | 61.76 | - | 0.08% | 9,737 |
| Jul 17, 2026 | 61.45 | 61.71 | 60.90 | 61.71 | - | 0.05% | 29,555 |
| Jul 16, 2026 | 61.98 | 62.13 | 61.11 | 61.68 | - | -0.93% | 9,767 |
| Jul 15, 2026 | 61.98 | 62.50 | 61.90 | 62.26 | - | -0.88% | 14,388 |
| Jul 14, 2026 | 61.84 | 62.96 | 61.80 | 62.81 | - | 1.72% | 5,210 |