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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	480.13	485.38	485.38	485.38	479.85	869
February 19, 2026	478.98	479.34	479.34	480.96	476.38	1,171
February 18, 2026	472.62	478.87	478.87	479.46	472.42	1,106
February 17, 2026	471.42	468.03	468.03	472.63	465	2,257
February 16, 2026	480.14	477.88	477.88	480.67	477.79	714
February 13, 2026	476.72	481.81	481.81	482	473.18	3,006
February 12, 2026	485.06	469.45	469.45	487.04	468.37	8,798
February 11, 2026	484.56	485.02	485.02	490.25	482.76	3,980
February 10, 2026	482.39	480.15	480.15	486.49	479.36	3,409
February 09, 2026	480.58	486.15	486.15	486.76	477.87	2,767
February 06, 2026	464.59	473.37	473.37	475.37	464.59	2,589
February 05, 2026	477.53	465.17	465.17	477.53	460.99	2,876
February 04, 2026	486.89	471.94	471.94	487.38	470.19	2,922
February 03, 2026	470.07	476.86	476.86	476.86	468.28	6,923
February 02, 2026	439.42	447.72	447.72	460.84	439.03	30,586
January 30, 2026	496.42	477.65	477.65	496.42	475.55	13,718
January 29, 2026	529.89	504.75	504.75	531.18	497.61	13,115
January 28, 2026	505.53	506.28	506.28	509.14	502.3	6,580
January 27, 2026	487.57	488.7	488.7	488.7	484.04	2,601
January 26, 2026	487.98	486.73	486.73	488.87	484.62	3,380
January 23, 2026	473.83	477.82	477.82	477.82	469.84	3,999
January 22, 2026	463.32	467.37	467.37	467.56	461.09	2,428
January 21, 2026	465.23	463.93	463.93	467.83	461.5	3,481
January 20, 2026	452.09	454.41	454.41	455.07	452.09	1,737
January 19, 2026	447.24	447.84	447.84	447.84	447.24	1,049
January 16, 2026	441.7	440.21	440.21	442.69	435.12	1,719
January 15, 2026	441.12	441.76	441.76	443.24	439.49	1,460
January 14, 2026	444.04	442.84	442.84	444.54	441.36	866
January 13, 2026	439.21	440.81	440.81	444.03	439.21	531
January 12, 2026	439.65	442.87	442.87	443.07	439.31	539
January 09, 2026	428.61	431.75	431.75	432.79	428.32	850
January 08, 2026	424.54	426.95	426.95	426.95	422.6	402
January 07, 2026	427.74	427.35	427.35	428.26	424.14	1,996
January 06, 2026	427.46	429.85	429.85	430.64	426.38	1,286
January 05, 2026	423.97	425.68	425.68	426.74	422.12	1,877
January 02, 2026	420.15	414.3	414.3	422.04	414.3	1,783
December 31, 2025	415.51	412.86	412.86	415.51	412.83	353
December 30, 2025	419.18	418.82	418.82	422.07	417.59	801
December 29, 2025	429.32	415.88	415.88	429.81	413.43	3,268
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

Xtrackers Physical Gold ETC (XGLD.L) LSE