Xtrackers Physical Gold ETC 2010-15.6.60 Physical Gold Commodity (LON:XGLD)
London · Delayed Price · Currency is GBP · Price in USD 395.68
-1.24 (-0.31%)
Oct 20, 2026, 4:29 PM GMT
LON:XGLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 395.77 | 397.36 | 393.67 | 395.68 | - | -0.31% | 487 |
| Oct 19, 2026 | 400.55 | 400.75 | 396.92 | 396.92 | - | -0.65% | 328 |
| Oct 16, 2026 | 400.61 | 400.78 | 399.51 | 399.51 | - | 0.49% | 838 |
| Oct 15, 2026 | 396.09 | 397.55 | 395.78 | 397.55 | - | 1.62% | 151 |
| Oct 14, 2026 | 396.82 | 396.92 | 390.64 | 391.20 | - | -1.75% | 2,670 |
| Oct 13, 2026 | 400.55 | 401.26 | 398.16 | 398.16 | - | -0.13% | 541 |
| Oct 12, 2026 | 399.31 | 400.68 | 398.37 | 398.67 | - | -0.55% | 141 |
| Oct 9, 2026 | 401.04 | 401.67 | 399.23 | 400.88 | - | 1.79% | 373 |
| Oct 8, 2026 | 394.53 | 395.04 | 393.57 | 393.84 | - | 0.33% | 684 |
| Oct 7, 2026 | 395.36 | 396.06 | 390.00 | 392.56 | - | -1.46% | 820 |
| Oct 6, 2026 | 396.41 | 399.79 | 395.25 | 398.37 | - | 0.58% | 123 |
| Oct 5, 2026 | 397.12 | 398.81 | 396.08 | 396.08 | - | -0.06% | 208 |
| Oct 2, 2026 | 400.70 | 400.70 | 396.26 | 396.33 | - | -0.59% | 21 |
| Oct 1, 2026 | 400.15 | 400.33 | 397.65 | 398.67 | - | 0.22% | 140 |
| Sep 30, 2026 | 403.18 | 403.18 | 397.78 | 397.78 | - | 0.10% | 102 |
| Sep 29, 2026 | 396.01 | 398.81 | 395.97 | 397.39 | - | 0.67% | 171 |
| Sep 28, 2026 | 398.08 | 398.58 | 394.57 | 394.76 | - | -3.61% | 738 |
| Sep 25, 2026 | 409.09 | 411.98 | 409.06 | 409.52 | - | 0.68% | 472 |
| Sep 24, 2026 | 409.18 | 409.38 | 406.76 | 406.76 | - | -0.76% | 1 |
| Sep 23, 2026 | 414.43 | 414.63 | 409.87 | 409.87 | - | -1.13% | 127 |
| Sep 22, 2026 | 415.27 | 415.30 | 412.97 | 414.54 | - | -0.43% | 103 |
| Sep 21, 2026 | 416.26 | 416.91 | 415.04 | 416.35 | - | -0.11% | 108 |
| Sep 18, 2026 | 420.00 | 420.62 | 415.63 | 416.80 | - | -0.05% | 409 |
| Sep 17, 2026 | 416.71 | 418.69 | 412.70 | 417.03 | - | 0.31% | 39 |
| Sep 16, 2026 | 414.75 | 417.08 | 414.25 | 415.73 | - | 1.40% | 836 |
| Sep 15, 2026 | 410.74 | 411.40 | 408.70 | 409.98 | - | - | 104 |
| Sep 14, 2026 | 413.64 | 413.74 | 407.30 | 409.97 | - | -1.98% | 709 |
| Sep 11, 2026 | 416.65 | 419.17 | 413.56 | 418.25 | - | 0.12% | 1,396 |
| Sep 10, 2026 | 415.46 | 423.12 | 414.00 | 417.76 | - | -0.66% | 54 |
| Sep 9, 2026 | 421.70 | 422.80 | 420.33 | 420.55 | - | -0.10% | 380 |
| Sep 8, 2026 | 421.28 | 421.76 | 420.20 | 420.98 | - | -0.33% | 824 |
| Sep 7, 2026 | 420.41 | 423.31 | 419.67 | 422.36 | - | -0.61% | 17 |
| Sep 4, 2026 | 427.19 | 429.68 | 419.20 | 424.96 | - | -1.47% | 945 |
| Sep 3, 2026 | 424.32 | 431.29 | 423.14 | 431.29 | - | 3.05% | 391 |
| Sep 2, 2026 | 413.66 | 418.51 | 412.16 | 418.51 | - | 0.16% | 216 |
| Sep 1, 2026 | 424.05 | 424.37 | 414.62 | 417.85 | - | -4.41% | 861 |
| Aug 28, 2026 | 441.02 | 441.60 | 434.24 | 437.11 | - | -0.57% | 389 |
| Aug 27, 2026 | 440.14 | 441.31 | 437.65 | 439.63 | - | -0.04% | 670 |
| Aug 26, 2026 | 443.97 | 444.01 | 439.57 | 439.80 | - | -0.96% | 337 |
| Aug 25, 2026 | 442.86 | 444.68 | 441.53 | 444.08 | - | -0.78% | 101 |
| Aug 24, 2026 | 444.49 | 447.57 | 443.97 | 447.57 | - | 1.58% | 891 |
| Aug 21, 2026 | 436.57 | 440.60 | 436.44 | 440.60 | - | 1.56% | 1,397 |
| Aug 20, 2026 | 430.18 | 433.84 | 428.27 | 433.84 | - | 1.09% | 66 |
| Aug 19, 2026 | 416.26 | 429.17 | 416.26 | 429.17 | - | 2.96% | 1 |
| Aug 18, 2026 | 420.47 | 421.28 | 416.81 | 416.81 | - | -1.61% | 165 |
| Aug 17, 2026 | 421.58 | 423.64 | 419.90 | 423.64 | - | 0.94% | 1,491 |
| Aug 14, 2026 | 414.99 | 419.67 | 414.36 | 419.67 | - | 0.44% | 52 |
| Aug 13, 2026 | 419.41 | 420.65 | 417.84 | 417.84 | - | -1.28% | 142 |
| Aug 12, 2026 | 421.59 | 423.66 | 421.31 | 423.25 | - | 0.79% | 257 |
| Aug 11, 2026 | 421.13 | 421.72 | 418.02 | 419.95 | - | 0.86% | 109 |