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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	55.93	55.98	55.98	56.01	55.67	14,745
September 10, 2025	56.09	56.09	56.09	56.3	56.05	14,259
September 09, 2025	56.16	56.03	56.03	56.55	55.84	31,066
September 08, 2025	55.41	55.99	55.99	56.12	55.41	649,055
September 05, 2025	54.63	55.24	55.24	55.36	54.61	47,345
September 04, 2025	54.44	54.6	54.6	54.61	54.44	47,014
September 03, 2025	54.53	54.88	54.88	54.88	54.38	91,120
September 02, 2025	53.66	54.08	54.08	54.12	53.46	20,107
September 01, 2025	53.59	53.5	53.5	53.59	53.37	44,916
August 29, 2025	52.5	53.03	53.03	53.03	52.44	1,983
August 28, 2025	52.26	52.43	52.43	52.53	52.25	88,446
August 27, 2025	52	52.16	52.16	52.16	51.95	12,707
August 26, 2025	51.96	52.06	52.06	52.06	51.87	10,116
August 22, 2025	51.26	51.98	51.98	51.99	51.18	55,112
August 21, 2025	51.36	51.46	51.46	51.52	51.25	10,999
August 20, 2025	51.17	51.43	51.43	51.51	51.15	6,859
August 19, 2025	51.36	51.17	51.17	51.44	51.14	870
August 18, 2025	51.57	51.3	51.3	51.65	51.3	1,428
August 15, 2025	51.44	51.46	51.46	51.51	51.34	2,113
August 14, 2025	51.75	51.41	51.41	51.82	51.35	8,514
August 13, 2025	51.68	51.66	51.66	51.83	51.62	5,658
August 12, 2025	51.51	51.61	51.61	51.65	51.3	1,773
August 11, 2025	51.81	51.56	51.56	51.83	51.5	4,303
August 08, 2025	52.28	52.24	52.24	52.4	52.06	36,060
August 07, 2025	52.16	52.13	52.13	52.18	51.93	6,094
August 06, 2025	51.96	51.98	51.98	52.02	51.7	1,895
August 05, 2025	51.85	52.11	52.11	52.13	51.61	7,714
August 04, 2025	51.78	51.9	51.9	52	51.7	3,494
August 01, 2025	50.69	51.56	51.56	51.64	50.59	30,838
July 31, 2025	50.8	50.73	50.73	50.97	50.73	10,375
July 30, 2025	51.24	50.69	50.69	51.31	50.66	13,034
July 29, 2025	51.09	51.2	51.2	51.24	51.01	26,005
July 28, 2025	51.43	51.01	51.01	51.46	50.84	55,440
July 25, 2025	51.71	51.27	51.27	51.71	51.25	8,875
July 24, 2025	51.95	51.95	51.95	52.01	51.6	940
July 23, 2025	52.74	52.53	52.53	52.84	52.53	2,857
July 22, 2025	52.12	52.73	52.73	52.78	52.12	21,724
July 21, 2025	51.9	52.34	52.34	52.34	51.78	6,005
July 18, 2025	51.46	51.63	51.63	51.72	51.43	4,483
July 17, 2025	51.35	51.37	51.37	51.37	51.05	2,725
July 16, 2025	51.41	51.78	51.78	51.84	51.15	8,626
July 15, 2025	51.71	51.33	51.33	51.79	51.33	6,091
July 14, 2025	51.85	51.53	51.53	51.91	51.48	2,898
July 11, 2025	51.31	51.82	51.82	51.82	51.31	1,360
July 10, 2025	51.22	51.12	51.12	51.26	51	3,071
July 09, 2025	50.7	50.93	50.93	50.98	50.56	1,435
July 08, 2025	51.39	50.74	50.74	51.41	50.74	10,416
July 07, 2025	50.97	51.1	51.1	51.12	50.79	1,304
July 04, 2025	51.45	51.3	51.3	51.48	51.3	448

Xtrackers IE Physical Gold ETC (XGDU.L) LSE