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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	429.91	430.77	430.77	430.78	429.91	23
December 23, 2025	430.08	427.71	427.71	430.33	424.92	19,821
December 22, 2025	423.23	425.49	425.49	425.56	423.03	465
December 19, 2025	414.57	416.73	416.73	416.73	414.31	2,040
December 18, 2025	414.45	418.69	418.69	419.16	414.14	939
December 17, 2025	414.85	414.85	414.85	416.94	414.78	2,231
December 16, 2025	411.12	412.98	412.98	415.46	409.91	1,842
December 15, 2025	416.13	411.42	411.42	416.64	411.42	542
December 12, 2025	410.97	410.18	410.18	416.7	410.07	943
December 11, 2025	404.33	408.16	408.16	408.16	403.71	2,390
December 10, 2025	403	402.75	402.75	403	402.13	579
December 09, 2025	403.27	403.99	403.99	403.99	401.92	241
December 08, 2025	403.19	402.18	402.18	403.4	401.59	2,100
December 05, 2025	405.12	403.86	403.86	406.76	403.86	1,344
December 04, 2025	402.13	404.26	404.26	404.26	401.57	171
December 03, 2025	403.28	404.51	404.51	405.48	402.77	1,196
December 02, 2025	404.14	400.51	400.51	405	400.51	856
December 01, 2025	407.56	406.52	406.52	408.15	405.05	282
November 28, 2025	399.68	403.63	403.63	403.63	398.53	771
November 27, 2025	398.6	398.35	398.35	398.77	398.35	551
November 26, 2025	399.11	399.22	399.22	400.12	397.27	5,180
November 25, 2025	396.38	397.02	397.02	397.86	394.52	747
November 24, 2025	389.77	392.44	392.44	392.44	389.76	715
November 21, 2025	386.42	390.28	390.28	390.28	385.84	498
November 20, 2025	389.61	389.72	389.72	392.52	388.71	1,736
November 19, 2025	392.13	390.7	390.7	395.9	390.7	821
November 18, 2025	384.96	389.37	389.37	389.85	384.96	1,043
November 17, 2025	392.18	390.55	390.55	392.18	389.7	1,776
November 14, 2025	400.7	393.41	393.41	400.7	387.79	479
November 13, 2025	404.81	403.37	403.37	406.23	401.57	1,051
November 12, 2025	395.48	401.51	401.51	401.56	395.48	2,293
November 11, 2025	396.05	394.06	394.06	397.57	394.06	1,582
November 10, 2025	391.06	392.54	392.54	393.6	391.06	3,867
November 07, 2025	389.25	384.31	384.31	389.25	382.75	501
November 06, 2025	384.03	382.02	382.02	385.11	381.43	8,630
November 05, 2025	381.96	381.75	381.75	382.27	372.7	843
November 04, 2025	383.02	380.96	380.96	383.49	378.76	853
November 03, 2025	386.16	383.45	383.45	386.58	383.43	331
October 31, 2025	385.62	382.27	382.27	386.63	381.51	1,508
October 30, 2025	383.01	383.2	383.2	384.38	380.86	239
October 29, 2025	384.01	383.48	383.48	386.38	383.48	1,008
October 28, 2025	377.37	380.05	380.05	380.14	373.3	2,346
October 27, 2025	390.08	382.39	382.39	390.08	381.21	1,607
October 24, 2025	392.58	395.65	395.65	396.59	388.69	1,460
October 23, 2025	394.53	397.5	397.5	397.91	392.65	2,543
October 22, 2025	398.41	386.38	386.38	398.48	385.9	3,961
October 21, 2025	416.41	395.93	395.93	416.41	392.28	2,114
October 20, 2025	407.3	416.79	416.79	417.41	406.53	2,035
October 17, 2025	417.98	406.93	406.93	418	404.5	3,287
October 16, 2025	405.13	409.72	409.72	409.87	405	2,277
October 15, 2025	402.87	402.98	402.98	404.41	401.06	584
October 14, 2025	394.19	396.87	396.87	397.12	393.45	905
October 13, 2025	390.36	392.58	392.58	393.18	390.03	715
October 10, 2025	380.49	385.24	385.24	385.24	380.02	2,350
October 09, 2025	386.15	385.18	385.18	388.45	385.18	1,758
October 08, 2025	386.7	387.93	387.93	388.3	386.64	739
October 07, 2025	379.23	382.23	382.23	382.49	379.07	2,188
October 06, 2025	377.34	378.88	378.88	379.46	377.1	723
October 03, 2025	370.25	372.94	372.94	372.94	370.1	1,396
October 02, 2025	370.74	367.94	367.94	373.09	367.59	1,632

Xtrackers Physical Gold ETC (XGLD.L) LSE