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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	91.25	90.97	90.97	91.38	90.92	72,984
July 03, 2025	91.61	91.01	91.01	91.63	90.8	185,589
July 02, 2025	90.95	91.2	91.2	91.62	90.86	121,645
July 01, 2025	91.05	91.25	91.25	91.49	90.9	229,618
June 30, 2025	37.75	90.3	90.3	90.3	37.65	49,772
June 27, 2025	90.35	89.85	89.85	90.4	89.29	330,832
June 26, 2025	91.88	91.26	91.26	92.04	90.89	111,797
June 25, 2025	92.32	91.98	91.98	92.44	91.82	165,506
June 24, 2025	92.05	91.7	91.7	92.45	91.28	195,195
June 23, 2025	93.84	94.34	94.34	94.81	93.74	176,776
June 20, 2025	93.61	93.97	93.97	94.22	93.35	205,764
June 19, 2025	94.21	94.48	94.48	94.71	93.93	99,204
June 18, 2025	94.43	94.58	94.58	95	94.29	137,403
June 17, 2025	94.26	94.31	94.31	94.51	93.99	143,309
June 16, 2025	95.04	94.54	94.54	95.06	93.84	222,009
June 13, 2025	95.05	95.17	95.17	96.32	94.89	278,785
June 12, 2025	94.2	94.16	94.16	94.25	93.3	123,606
June 11, 2025	94.01	93.51	93.51	94.26	93.31	123,316
June 10, 2025	93.92	93.73	93.73	94.11	93.6	182,839
June 09, 2025	93.56	93.76	93.76	93.83	93.29	93,359
June 06, 2025	94.51	94.11	94.11	94.86	93.5	150,871
June 05, 2025	94.92	94.31	94.31	95.76	94.31	162,419
June 04, 2025	94.93	94.99	94.99	95.2	94.4	170,667
June 03, 2025	94.5	94.74	94.74	95.01	94.16	150,054
June 02, 2025	94.42	94.9	94.9	95.06	94.11	213,187
May 30, 2025	93.49	93.25	93.25	93.73	92.84	108,255
May 29, 2025	93.31	93.82	93.82	94.26	93.28	50,301
May 28, 2025	94.07	93.9	93.9	94.39	93.74	143,130
May 27, 2025	37.75	93.57	93.57	93.57	37.65	49,772

Xetra-Gold (4GLD.SG) STU