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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	358.98	362.49	362.49	362.49	358.98	25
September 25, 2025	358.94	358.22	358.22	360.57	358	154
September 24, 2025	362.24	359.84	359.84	362.24	359.84	915
September 23, 2025	360.08	362.64	362.64	363.25	360.08	760
September 22, 2025	356.15	357.95	357.95	357.95	356.15	1,371
September 19, 2025	350.11	352.22	352.22	352.35	350	2,996
September 18, 2025	349.04	349.12	349.12	352.19	348.88	941
September 17, 2025	352.07	353.54	353.54	353.72	352.07	1,122
September 16, 2025	354.28	353	353	355	353	426
September 15, 2025	348.92	351.82	351.82	351.82	348.92	162
September 12, 2025	349.67	349.62	349.62	350.55	349.6	987
September 11, 2025	348.61	348.9	348.9	348.9	347.13	1,182
September 10, 2025	349.83	349.71	349.71	350.01	349.51	520
September 09, 2025	350.1	349.25	349.25	351.27	348.38	859
September 08, 2025	345.25	348.9	348.9	349.77	345.25	343
September 05, 2025	341.06	344.36	344.36	344.45	340.46	460
September 04, 2025	339.31	340.03	340.03	341.04	336.11	763
September 03, 2025	339.22	342.01	342.01	342.1	339.08	2,895
September 02, 2025	334.09	337.07	337.07	337.2	333.5	1,433
September 01, 2025	334.03	333.47	333.47	334.03	332.83	1,898
August 29, 2025	327.34	330.5	330.5	330.62	327.17	765
August 28, 2025	325.79	326.86	326.86	326.86	325.79	289
August 27, 2025	324.17	325.04	325.04	325.04	323.88	655
August 26, 2025	324.01	324.53	324.53	324.61	323.31	272
August 22, 2025	319.51	324.03	324.03	324.03	318.88	1,722
August 21, 2025	320.26	320.8	320.8	321	319.5	186
August 20, 2025	318.96	320.6	320.6	320.92	318.9	93
August 19, 2025	320.15	318.97	318.97	320.69	318.86	959
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

Xtrackers Physical Gold ETC (XGLD.L) LSE