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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	115.61	116.28	116.28	116.32	115.25	274,442
December 03, 2025	116.13	115.98	115.98	116.93	115.79	339,412
December 02, 2025	116.67	116.17	116.17	117.07	115.4	330,712
December 01, 2025	117.69	117.49	117.49	117.89	116.6	517,101
November 28, 2025	115.53	116.7	116.7	116.91	115.18	254,117
November 27, 2025	115.4	115.18	115.18	115.57	115.1	116,397
November 26, 2025	115.53	115.42	115.42	116	114.89	346,393
November 25, 2025	115.37	115.11	115.11	115.6	114.29	338,279
November 24, 2025	113.39	114.34	114.34	114.34	113.22	217,981
November 21, 2025	112.27	113.87	113.87	114	112.27	552,861
November 20, 2025	37.75	113.06	113.06	113.06	37.65	49,772
November 19, 2025	113.41	113.6	113.6	115.02	113.27	387,002
November 18, 2025	111.45	112.74	112.74	113.18	111.4	422,891
November 17, 2025	37.75	111.61	111.61	111.61	37.65	49,772
November 14, 2025	115.56	113.42	113.42	115.77	111.48	826,617
November 13, 2025	117.01	116.11	116.11	117.44	115.72	513,690
November 12, 2025	114.36	116.33	116.33	116.33	114.19	191,554
November 11, 2025	114.99	114.03	114.03	115.33	113.58	201,519
November 10, 2025	113.43	114	114	114.1	113.19	338,707
November 07, 2025	111.73	111.67	111.67	111.9	110.66	188,073
November 06, 2025	111.94	110.85	110.85	112.29	110.85	197,319
November 05, 2025	111.24	111.51	111.51	111.63	110.8	223,448
November 04, 2025	111.44	111.15	111.15	111.9	110.12	267,311
November 03, 2025	112.24	111.6	111.6	112.5	111.49	377,110
October 31, 2025	111.81	111.1	111.1	112.28	110.75	235,458
October 30, 2025	109.66	111.16	111.16	111.45	109.65	394,556
October 29, 2025	110.81	110.18	110.18	111.31	109.99	549,474
October 28, 2025	108.26	109.05	109.05	109.45	107.25	662,840
October 27, 2025	112.48	110.2	110.2	112.53	109.7	982,208
October 24, 2025	113.35	114.08	114.08	114.23	111.98	346,473
October 23, 2025	114.03	114.7	114.7	115	113.48	362,434
October 22, 2025	114.87	111.64	111.64	114.89	111.05	1.32M
October 21, 2025	119.81	114.31	114.31	119.89	113.4	1.05M
October 20, 2025	116.77	119.89	119.89	120.08	116.75	441,921
October 17, 2025	119.64	117.21	117.21	119.75	116.12	708,179
October 16, 2025	116.59	117.63	117.63	117.68	116.49	336,375
October 15, 2025	116.01	115.69	115.69	116.52	115.13	417,613
October 14, 2025	114.19	114.84	114.84	115.32	114	491,055
October 13, 2025	112.67	113.86	113.86	114.08	112.67	388,847
October 10, 2025	109.91	111.17	111.17	111.3	109.81	316,464
October 09, 2025	111.55	111.61	111.61	112.38	111.16	308,920
October 08, 2025	111.75	112	112	112.17	111.3	509,428
October 07, 2025	108.87	109.78	109.78	109.96	108.52	288,432
October 06, 2025	108.13	108.59	108.59	108.96	107.95	344,370
October 03, 2025	105.88	106.44	106.44	106.5	105.63	227,495
October 02, 2025	105.91	105.3	105.3	106.7	105.06	406,261
October 01, 2025	105.45	105.94	105.94	106.71	105.43	356,552
September 30, 2025	105.63	105.18	105.18	105.71	103.8	380,735
September 29, 2025	104.72	104.92	104.92	105.08	104.32	298,707
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

Xetra-Gold (4GLD.SG) STU