Xetra-Gold - 4GLD.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	103.01	103.87	103.87	104.08	102.97	519,424
September 25, 2025	102.49	102.86	102.86	103.04	102.4	190,279
September 24, 2025	102.97	102.66	102.66	103.36	102.66	205,318
September 23, 2025	102.34	103.13	103.13	103.32	102.28	332,550
September 22, 2025	101.65	101.97	101.97	101.97	101.38	344,416
September 19, 2025	37.75	100.74	100.74	100.74	37.65	49,772
September 18, 2025	37.75	99.43	99.43	99.43	37.65	49,772
September 17, 2025	37.75	99.48	99.48	99.48	37.65	49,772
September 16, 2025	100.74	100	100	100.8	99.99	194,030
September 15, 2025	99.69	100.25	100.25	100.26	99.39	205,851
September 12, 2025	99.96	100.07	100.07	100.3	99.85	180,162
September 11, 2025	99.87	99.6	99.6	100	99.28	174,589
September 10, 2025	100.24	100.04	100.04	100.55	99.87	243,708
September 09, 2025	99.7	99.76	99.76	100.53	99.52	323,155
September 08, 2025	98.73	99.54	99.54	99.78	98.71	535,836
September 05, 2025	37.75	98.55	98.55	98.55	37.65	49,772
September 04, 2025	97.53	97.98	97.98	98.2	97.46	246,323
September 03, 2025	97.72	98.17	98.17	98.3	97.49	301,056
September 02, 2025	95.76	96.93	96.93	96.93	95.74	240,930
September 01, 2025	95.38	95.52	95.52	95.59	95.13	219,559
August 29, 2025	94.05	94.66	94.66	94.71	93.83	120,382
August 28, 2025	93.73	93.9	93.9	94.06	93.56	122,262
August 27, 2025	93.48	93.83	93.83	93.98	93.43	431,949
August 26, 2025	93.39	93.4	93.4	93.55	93.04	104,641
August 25, 2025	92.49	92.89	92.89	92.93	92.41	95,346
August 22, 2025	92.38	92.63	92.63	92.73	92.01	145,182
August 21, 2025	92.28	92.54	92.54	92.65	91.79	106,682
August 20, 2025	91.79	92.14	92.14	92.34	91.74	98,643
August 19, 2025	91.9	91.67	91.67	92.07	91.52	90,761
August 18, 2025	92.12	91.87	91.87	92.3	91.79	109,813
August 15, 2025	92.07	91.81	91.81	92.17	91.59	137,808
August 14, 2025	92.6	92.28	92.28	92.6	92.02	117,481
August 13, 2025	92.29	92.08	92.08	92.61	92.05	97,552
August 12, 2025	92.68	92.27	92.27	92.92	91.91	117,522
August 11, 2025	92.78	92.9	92.9	93.08	92.55	106,518
August 08, 2025	93.76	93.54	93.54	94.01	93.3	98,020
August 07, 2025	93.32	93.62	93.62	93.83	92.88	110,612
August 06, 2025	37.75	92.89	92.89	92.89	37.65	49,772
August 05, 2025	93.77	93.97	93.97	94.24	93.35	125,701
August 04, 2025	93.35	93.82	93.82	94.02	93.26	149,939
August 01, 2025	92.57	93.24	93.24	93.36	92.49	184,834
July 31, 2025	92.65	92.67	92.67	93.38	92.46	170,508
July 30, 2025	92.6	92.22	92.22	93.05	92.13	187,350
July 29, 2025	92.38	92.65	92.65	92.95	92.24	92,464
July 28, 2025	91.65	91.75	91.75	92.14	91.25	127,023
July 25, 2025	91.88	91.31	91.31	91.94	91.22	115,057
July 24, 2025	92.24	92.15	92.15	92.31	91.72	140,492
July 23, 2025	93.83	93.56	93.56	94.1	93.46	88,169
July 22, 2025	93.1	93.82	93.82	94.16	93	133,337
July 21, 2025	93.01	93.33	93.33	93.56	92.85	178,465
July 18, 2025	92.45	92.48	92.48	92.77	92.44	257,162
July 17, 2025	92.65	92.49	92.49	92.66	91.85	118,774
July 16, 2025	92.38	92.62	92.62	92.95	92.3	113,893
July 15, 2025	92.53	92.26	92.26	92.76	92	132,837
July 14, 2025	92.93	92.12	92.12	92.95	91.92	174,414
July 11, 2025	91.74	92.39	92.39	92.59	91.69	172,438
July 10, 2025	91.21	91.48	91.48	91.48	91.03	86,307
July 09, 2025	90.32	90.9	90.9	90.96	90.12	200,977
July 08, 2025	91.35	90.57	90.57	91.46	90.4	210,785
July 07, 2025	90.5	91.03	91.03	91.03	90.37	97,082

Xetra-Gold (4GLD.SG) STU