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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	77.16	77.75	77.75	77.88	76.77	32,394
February 19, 2026	77.01	76.96	76.96	77.14	76.61	13,016
February 18, 2026	75.85	76.94	76.94	76.98	75.58	26,311
February 17, 2026	75.64	75.13	75.13	75.79	74.7	20,254
February 16, 2026	77.05	76.71	76.71	77.12	76.51	11,095
February 13, 2026	76.53	77.34	77.34	77.36	75.97	19,494
February 12, 2026	77.78	75.34	75.34	78.14	75.2	52,564
February 11, 2026	77.75	77.86	77.86	78.69	77.54	45,343
February 10, 2026	77.44	77.22	77.22	78.11	76.96	55,933
February 09, 2026	76.94	78.03	78.03	78.14	76.74	108,229
February 06, 2026	74.5	75.97	75.97	76.21	74.31	78,162
February 05, 2026	75.68	74.61	74.61	75.92	73.87	93,390
February 04, 2026	78.24	75.76	75.76	78.24	75.57	26,745
February 03, 2026	75.63	76.51	76.51	76.51	75.23	29,917
February 02, 2026	71.17	71.64	71.64	73.94	70.8	69,456
January 30, 2026	79.67	76.66	76.66	79.68	76	87,240
January 29, 2026	85.05	81.39	81.39	85.26	79	79,389
January 28, 2026	81.36	81.26	81.26	81.69	80.62	49,967
January 27, 2026	78.25	78.44	78.44	78.44	77.72	31,711
January 26, 2026	78.32	78.16	78.16	78.51	77.97	52,873
January 23, 2026	76.08	76.69	76.69	76.71	75.44	42,191
January 22, 2026	74.38	75.02	75.02	75.06	74.03	43,789
January 21, 2026	74.72	74.57	74.57	75.21	74.1	60,675
January 20, 2026	72.57	72.94	72.94	73.06	72.55	21,738
January 19, 2026	71.77	71.88	71.88	71.92	71.77	35,584
January 16, 2026	70.9	70.73	70.73	71.05	69.83	20,862
January 15, 2026	70.83	70.95	70.95	71.14	70.58	18,163
January 14, 2026	71.19	71.11	71.11	71.36	70.97	9,808
January 13, 2026	70.47	70.75	70.75	71.19	70.47	14,302
January 12, 2026	70.55	71.08	71.08	71.17	70.48	8,478
January 09, 2026	68.8	69.26	69.26	69.47	68.67	22,523
January 08, 2026	68.19	68.53	68.53	68.55	68	13,147
January 07, 2026	68.65	68.6	68.6	68.71	68.11	28,885
January 06, 2026	68.62	68.99	68.99	69.03	68.43	20,715
January 05, 2026	68.05	68.33	68.33	68.54	67.65	24,797
January 02, 2026	67.43	66.49	66.49	67.66	66.41	8,278
December 31, 2025	66.69	66.27	66.27	66.69	66.25	5,183
December 30, 2025	67.28	67.15	67.15	67.64	67	7,592
December 29, 2025	69.1	66.68	66.68	69.1	66.43	11,886
December 24, 2025	68.96	69.13	69.13	69.13	68.96	75
December 23, 2025	68.96	68.65	68.65	69.15	68.19	18,268
December 22, 2025	67.94	68.28	68.28	68.31	67.83	14,924
December 19, 2025	66.58	66.88	66.88	66.88	66.54	6,122
December 18, 2025	66.66	67.2	67.2	67.2	66.52	18,657
December 17, 2025	66.44	66.58	66.58	66.91	66.39	33,352
December 16, 2025	65.97	66.28	66.28	66.58	65.8	13,159
December 15, 2025	66.84	66.1	66.1	66.92	66.06	27,583
December 12, 2025	65.97	66.01	66.01	66.86	65.77	21,890
December 11, 2025	64.87	65.5	65.5	65.54	64.79	23,306
December 10, 2025	64.71	64.64	64.64	64.71	64.53	5,137
December 09, 2025	64.38	64.83	64.83	64.89	64.38	14,444
December 08, 2025	64.72	64.55	64.55	64.77	64.28	3,754
December 05, 2025	65.03	64.88	64.88	65.47	64.78	15,565
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

Xtrackers IE Physical Gold ETC (XGDU.L) LSE