Xtrackers IE Physical Gold GBP Hedged ETC Securities 6 - XGDG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,893	4,906	4,906	4,906	4,880	4,549
December 03, 2025	4,899.98	4,917	4,917	4,934	4,888	10,552
December 02, 2025	4,909	4,870	4,870	4,917.98	4,810.48	13,620
December 01, 2025	4,955	4,928	4,928	4,957	4,920	4,485
November 28, 2025	4,851	4,901	4,901	4,932	4,851	3,136
November 27, 2025	4,849	4,838	4,838	4,849	4,838	1,026
November 26, 2025	4,841	4,847	4,847	4,850	4,823.14	6,085
November 25, 2025	4,817	4,818	4,818	4,828	4,792	5,766
November 24, 2025	4,739	4,770	4,770	4,787	4,735.17	4,355
November 21, 2025	4,691	4,744	4,744	4,744	4,691	3,416
November 20, 2025	4,719	4,735	4,735	4,769	4,713	5,417
November 19, 2025	4,759	4,749	4,749	4,799	4,742	3,990
November 18, 2025	4,688	4,729	4,729	4,737	4,688	8,645
November 17, 2025	4,750.05	4,743	4,743	4,758	4,723.9	9,216
November 14, 2025	4,872	4,772	4,772	4,872	4,667	7,815
November 13, 2025	4,935	4,901	4,901	4,937	4,881	14,300
November 12, 2025	4,806	4,884	4,884	4,884	4,795	5,208
November 11, 2025	4,813	4,786	4,786	4,829	4,646.38	3,490
November 10, 2025	4,750	4,770	4,770	4,777	4,750	8,426
November 07, 2025	4,668	4,679	4,679	4,679	4,644	3,987
November 06, 2025	4,668	4,635	4,635	4,677	4,634.84	7,080
November 05, 2025	4,616	4,636	4,636	4,640	4,616	5,219
November 04, 2025	4,653	4,626	4,626	4,657	4,587	20,123
November 03, 2025	4,691	4,656	4,656	4,702	4,656	3,703
October 31, 2025	4,686	4,644.5	4,644.5	4,699	4,633	18,608
October 30, 2025	4,626	4,656.5	4,656.5	4,662	4,623	8,118
October 29, 2025	4,663	4,659	4,659	4,694	4,659	15,212
October 28, 2025	4,588	4,618	4,618	4,620	4,528	17,370
October 27, 2025	4,741	4,646	4,646	4,743	4,638	11,025
October 24, 2025	4,768	4,807.5	4,807.5	4,815	4,717	78,390
October 23, 2025	4,794	4,831	4,831	4,833	4,772.08	6,740
October 22, 2025	4,844	4,697	4,697	4,844	4,677	36,488
October 21, 2025	5,063	4,809	4,809	5,063	4,799	14,477
October 20, 2025	4,941	5,065.5	5,065.5	5,067	4,939	15,440
October 17, 2025	5,085	4,952.5	4,952.5	5,085	4,888	9,794
October 16, 2025	4,924	4,981	4,981	5,001	4,924	14,003
October 15, 2025	4,896	4,887	4,887	4,913	4,865	11,327
October 14, 2025	4,791	4,825	4,825	4,830	4,791	24,803
October 13, 2025	4,745	4,775	4,775	4,783	4,743	4,865
October 10, 2025	4,625	4,685	4,685	4,720	4,624	18,016
October 09, 2025	4,675	4,684	4,684	4,730	4,675	14,354
October 08, 2025	4,700	4,718	4,718	4,724	4,699	15,520
October 07, 2025	4,613	4,648	4,648	4,648	4,605.02	6,634
October 06, 2025	4,587	4,608	4,608	4,609	4,587	12,934
October 03, 2025	4,506	4,535.5	4,535.5	4,535.5	4,501	5,058
October 02, 2025	4,509.03	4,475	4,475	4,537.91	4,475	8,227
October 01, 2025	4,503.4	4,503	4,503	4,535	4,503	4,382
September 30, 2025	4,485	4,474	4,474	4,494	4,429.05	8,987
September 29, 2025	4,453	4,468	4,468	4,468	4,448	14,806
September 26, 2025	4,367	4,410	4,410	4,415	4,367	8,118
September 25, 2025	4,364	4,353	4,353	4,384.86	4,348.16	12,258
September 24, 2025	4,405.91	4,378	4,378	4,405.91	4,378	7,029
September 23, 2025	4,413	4,412	4,412	4,418	4,399	4,277
September 22, 2025	4,334	4,355	4,355	4,355	4,330.18	9,249
September 19, 2025	4,259	4,285	4,285	4,285	4,256	15,379
September 18, 2025	4,280	4,248	4,248	4,288	4,238	20,832
September 17, 2025	4,290	4,302	4,302	4,303	4,276	8,189
September 16, 2025	4,311	4,294.5	4,294.5	4,316	4,294.5	5,238
September 15, 2025	4,244	4,281	4,281	4,282	4,243.1	5,372
September 12, 2025	4,262	4,255	4,255	4,265	4,246	18,343

Xtrackers IE Physical Gold GBP Hedged ETC Securities 6 (XGDG.L) LSE