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

04 Dec 2025

LAST: 404.3	CHANGE: 0.25	OPEN: 402.1	HIGH: 404.3	ASK: 0.0	VOLUME: 165
LAST: 404.3	CHG(%): 0.06	PREV: 404.5	LOW: 401.6	BID: 235.0

Period:

Date	Open	High	Low	Close	Volume
04 Dec 25	402.1	404.3	401.6	404.3	165
03 Dec 25	403.3	405.5	402.8	404.5	1.2K
02 Dec 25	404.1	405.0	400.5	400.5	793
01 Dec 25	407.6	408.1	405.1	406.5	280
28 Nov 25	399.7	403.0	398.5	402.9	771
27 Nov 25	398.6	403.9	397.9	398.4	551
26 Nov 25	399.1	400.1	397.3	399.2	5.2K
25 Nov 25	396.4	399.2	394.5	397.0	746
24 Nov 25	389.8	394.2	389.4	392.4	675
21 Nov 25	386.5	390.3	385.8	390.3	46.1K

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:

404.3