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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	370.27	370.24	370.24	373.42	370.24	439
September 30, 2025	369.99	367.8	367.8	369.99	365.53	1,034
September 29, 2025	366.19	367.03	367.03	367.45	365.38	1,434
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

Xtrackers Physical Gold ETC (XGLD.L) LSE