Xtrackers IE Physical Gold ETC - XGDU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	64.54	64.88	64.88	64.92	64.46	6,843
December 03, 2025	64.73	64.92	64.92	65.19	64.61	11,614
December 02, 2025	64.85	64.36	64.36	65.01	60.13	9,288
December 01, 2025	65.4	65.11	65.11	65.48	64.95	7,615
November 28, 2025	64.27	64.77	64.77	64.79	64.07	5,743
November 27, 2025	64.04	63.93	63.93	64.04	63.91	6,558
November 26, 2025	64.03	64.08	64.08	64.22	63.75	38,077
November 25, 2025	63.62	63.72	63.72	63.81	63.26	17,943
November 24, 2025	62.48	62.98	62.98	63	62.48	12,319
November 21, 2025	61.93	62.63	62.63	62.76	61.93	23,554
November 20, 2025	62.5	62.55	62.55	63.08	62.21	33,463
November 19, 2025	62.86	62.7	62.7	63.46	62.66	11,183
November 18, 2025	61.79	62.47	62.47	62.67	61.78	80,657
November 17, 2025	62.93	62.61	62.61	62.94	62.48	15,580
November 14, 2025	64.33	63.13	63.13	64.36	62.16	27,273
November 13, 2025	64.94	64.73	64.73	65.24	64.73	6,923
November 12, 2025	63.33	64.43	64.43	64.43	63.33	3,476
November 11, 2025	63.55	63.24	63.24	63.8	63.21	12,264
November 10, 2025	62.73	62.99	62.99	62.99	62.71	9,086
November 07, 2025	61.63	61.68	61.68	61.73	61.31	9,288
November 06, 2025	61.69	61.31	61.31	61.84	61.21	17,698
November 05, 2025	61.12	61.27	61.27	61.3	60.98	45,169
November 04, 2025	61.45	61.13	61.13	61.55	60.56	14,917
November 03, 2025	61.94	61.52	61.52	62.03	61.52	13,186
October 31, 2025	61.89	61.34	61.34	62	61.21	22,665
October 30, 2025	60.95	61.49	61.49	61.69	60.94	18,889
October 29, 2025	61.6	61.53	61.53	62.03	61.4	30,718
October 28, 2025	60.56	60.99	60.99	61.01	60	75,513
October 27, 2025	62.6	61.36	61.36	62.61	61.15	125,242
October 24, 2025	62.98	63.48	63.48	63.56	62.37	50,804
October 23, 2025	63.26	63.77	63.77	63.88	63.08	11,717
October 22, 2025	63.94	62	62	63.94	61.77	54,650
October 21, 2025	66.82	63.48	63.48	66.82	62.91	12,704
October 20, 2025	65.21	66.88	66.88	66.93	65.19	17,364
October 17, 2025	67.06	65.37	65.37	67.09	64.92	19,294
October 16, 2025	65.11	65.74	65.74	65.76	65.11	15,757
October 15, 2025	64.61	64.66	64.66	64.87	64.46	25,147
October 14, 2025	63.24	63.68	63.68	63.71	63.13	10,004
October 13, 2025	62.62	62.99	62.99	63.19	62.62	8,881
October 10, 2025	61.1	61.82	61.82	61.83	61.02	32,977
October 09, 2025	61.99	61.81	61.81	62.42	61.68	36,643
October 08, 2025	62.18	62.24	62.24	62.32	61.98	11,608
October 07, 2025	60.86	61.32	61.32	61.32	60.76	12,348
October 06, 2025	60.57	60.85	60.85	60.92	60.52	16,468
October 03, 2025	59.41	59.83	59.83	59.83	59.38	15,686
October 02, 2025	59.46	58.95	58.95	59.89	58.94	13,769
October 01, 2025	59.54	59.47	59.47	59.93	59.42	25,796
September 30, 2025	59.35	59.01	59.01	59.36	58.5	10,881
September 29, 2025	58.75	58.89	58.89	58.96	58.62	5,695
September 26, 2025	57.58	58.17	58.17	58.17	57.58	29,073
September 25, 2025	57.59	57.41	57.41	57.85	57.4	6,797
September 24, 2025	58.1	57.73	57.73	58.1	57.73	7,974
September 23, 2025	57.79	58.2	58.2	58.32	57.77	18,715
September 22, 2025	57.17	57.43	57.43	57.43	57.17	22,449
September 19, 2025	56.13	56.5	56.5	56.54	56.13	31,386
September 18, 2025	56	56.01	56.01	56.5	55.88	13,278
September 17, 2025	56.41	56.74	56.74	56.75	56.41	16,033
September 16, 2025	56.84	56.63	56.63	56.94	56.63	16,812
September 15, 2025	55.99	56.44	56.44	56.45	55.94	10,268
September 12, 2025	56.19	56.09	56.09	56.25	56.08	14,822

Xtrackers IE Physical Gold ETC (XGDU.L) LSE