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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	321.27	319.99	319.99	321.92	319.99	696
August 15, 2025	320.51	320.81	320.81	321.12	320	61
August 14, 2025	322.71	320.48	320.48	322.71	320.27	102
August 13, 2025	322.07	322.06	322.06	324.78	321.89	114
August 12, 2025	320.95	321.95	321.95	321.98	319.69	533
August 11, 2025	323.04	321.44	321.44	323.06	321	323
August 08, 2025	325.77	325.65	325.65	326.48	324.66	2,173
August 07, 2025	324.03	324.93	324.93	325.15	323.68	832
August 06, 2025	323.78	324.05	324.05	324.1	322.83	1,025
August 05, 2025	323.21	324.84	324.84	324.94	321.69	14
August 04, 2025	322.34	323.61	323.61	324.34	321.95	351
August 01, 2025	316.03	321.43	321.43	321.43	316.03	0
July 31, 2025	316.72	316.26	316.26	317.62	316.14	164
July 30, 2025	319.32	315.98	315.98	319.51	315.98	197
July 29, 2025	318.43	319.19	319.19	319.49	317.99	241
July 28, 2025	320.53	317.97	317.97	320.6	317.55	625
July 25, 2025	322.43	319.62	319.62	322.43	319.56	124
July 24, 2025	324.1	323.85	323.85	324.1	322.25	1,914
July 23, 2025	328.74	327.5	327.5	328.74	327.32	217
July 22, 2025	324.97	328.78	328.78	328.78	324.97	253
July 21, 2025	323.25	326.33	326.33	326.33	322.78	53
July 18, 2025	320.8	321.9	321.9	322.2	320.65	306
July 17, 2025	319.52	320.26	320.26	320.26	319.14	4
July 16, 2025	320.38	322.81	322.81	323.3	320	849
July 15, 2025	322.44	320.01	320.01	322.72	319.93	88
July 14, 2025	323.39	321.25	321.25	323.73	320.77	92
July 11, 2025	319.95	322.74	322.74	323.15	319.85	1,478
July 10, 2025	319.52	318.73	318.73	319.52	318.43	67
July 09, 2025	316.06	317.56	317.56	317.81	315.18	868
July 08, 2025	320.35	316.4	316.4	320.49	316.4	2
July 07, 2025	317.56	318.56	318.56	318.56	316.4	526
July 04, 2025	320.95	319.86	319.86	320.95	319.86	2,107
July 03, 2025	322.75	319.56	319.56	322.85	319.56	102
July 02, 2025	319.74	320.74	320.74	321.48	319.59	955
July 01, 2025	319.65	320.65	320.65	321.81	319.65	408
June 30, 2025	316.1	315.55	315.55	316.38	315.11	2,496
June 27, 2025	316.42	314.07	314.07	316.42	313.23	895
June 26, 2025	320.72	318.92	318.92	320.88	318.17	446
June 25, 2025	320	319	319	320.17	319	2
June 24, 2025	319.03	317.95	317.95	319.07	317.1	57
June 23, 2025	322.4	325.25	325.25	325.25	321.9	1,178
June 20, 2025	321.2	323.38	323.38	323.64	321.2	314
June 19, 2025	322.39	323.22	323.22	323.9	322.14	1,029
June 18, 2025	324.67	325.21	325.21	326.04	324.36	978
June 17, 2025	325.29	324.3	324.3	325.46	324.3	838
June 16, 2025	328.15	326.85	326.85	328.36	325.57	523
June 13, 2025	328.1	328.87	328.87	330.9	327.13	3,457
June 12, 2025	323.81	325.27	325.27	325.27	323.45	714
June 11, 2025	320.57	320.65	320.65	322.11	319.95	422
June 10, 2025	319.29	319.4	319.4	319.98	319.29	499
June 09, 2025	319.22	319.75	319.75	319.75	318.23	1,538
June 06, 2025	322.42	319.76	319.76	322.81	319	252
June 05, 2025	323	322.78	322.78	326.66	322.78	1,300
June 04, 2025	322.02	323.97	323.97	324.51	321.88	307
June 03, 2025	322.53	321.6	321.6	322.73	320.47	680
June 02, 2025	321.02	323.89	323.89	324.21	321.01	2,796
May 30, 2025	316.82	315.58	315.58	316.94	315.58	1,076
May 29, 2025	314.21	318.4	318.4	318.58	314.21	205
May 28, 2025	317.49	316.38	316.38	319.05	316.38	388
May 27, 2025	317.7	316.48	316.48	317.76	315.81	1,986

Xtrackers Physical Gold ETC (XGLD.L) LSE