LSE, XGLD End of Day and Historical Share Prices [Xtrackers Physical Gold Etc]

28 Aug 2026

LAST: 438.3	CHANGE: 1.38	OPEN: 441.0	HIGH: 441.3	ASK: 0.0	VOLUME: 131
LAST: 438.3	CHG(%): 0.31	PREV: 439.6	LOW: 434.2	BID: 235.0

Period:

Date	Open	High	Low	Close	Volume
28 Aug 26	441.0	441.3	434.2	438.3	131
27 Aug 26	440.1	441.3	437.7	439.6	669
26 Aug 26	444.0	444.0	439.6	439.8	281
25 Aug 26	442.9	444.7	441.5	444.1	100
24 Aug 26	444.5	447.6	444.0	447.6	706
21 Aug 26	436.6	439.8	436.4	439.0	1.5K
20 Aug 26	430.2	433.8	428.3	433.8	100
19 Aug 26	416.3	429.2	416.3	429.2	165
18 Aug 26	420.5	421.3	416.8	416.8	163
17 Aug 26	421.6	423.6	419.9	423.6	1.5K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

438.3