S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers Physical Gold EUR Hedged ETC Securities (XGDE)
Xtrackers Physical Gold EUR Hedged ETC Securities (XGDE) Historical

XGDE Xtrackers Physical Gold EUR Hedged ETC Securities

30.23

0.025 (0.08%)

May 31 2024 - Closed

Delayed by 15 minutes

XGDE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	30.23	0.03	0.08%	30.13	30.23	30.13	1,645
May 30 2024	30.205	0.03	0.10%	30.025	30.205	30.02	395
May 29 2024	30.175	0.01	0.03%	30.17	30.175	30.165	544
May 28 2024	30.165	0.00	0.02%	30.155	30.165	30.155	1,125
May 27 2024	30.16	0.05	0.17%	30.335	30.335	30.13	161
May 24 2024	30.11	-0.02	-0.07%	30.135	30.135	30.07	14,164
May 23 2024	30.13	-0.96	-3.07%	30.445	30.485	30.13	28,668
May 22 2024	31.085	-0.15	-0.46%	31.085	31.085	31.085	102
May 21 2024	31.23	0.18	0.60%	31.105	31.285	31.07	3,374
May 20 2024	31.045	0.05	0.15%	31.425	31.425	31.025	3,762
May 17 2024	31.00	0.43	1.39%	30.90	31.00	30.90	1,940
May 16 2024	30.575	-0.03	-0.08%	30.755	30.755	30.575	196
May 15 2024	30.60	0.34	1.11%	30.575	30.60	30.32	2,201
May 14 2024	30.265	0.18	0.60%	30.15	30.265	30.15	980
May 13 2024	30.085	-0.36	-1.17%	30.23	30.23	30.085	2,776
May 10 2024	30.44	0.48	1.59%	30.485	30.55	30.44	2,763
May 09 2024	29.965	0.14	0.47%	29.77	29.965	29.77	8,054
May 08 2024	29.825	-0.07	-0.23%	29.745	29.84	29.745	3,104
May 07 2024	29.895	-0.15	-0.48%	29.915	29.915	29.805	3,599
May 06 2024	30.04	0.61	2.07%	29.795	30.04	29.795	5,047
May 03 2024	29.43	-0.17	-0.57%	29.395	29.60	29.395	7,195
May 02 2024	29.60	0.01	0.03%	29.80	29.80	29.52	2,983
Apr 30 2024	29.59	-0.62	-2.05%	29.82	29.82	29.59	6,672
Apr 29 2024	30.21	0.01	0.02%	30.21	30.21	30.21	25
Apr 26 2024	30.205	0.19	0.65%	30.32	30.32	30.175	1,037
Apr 25 2024	30.01	0.11	0.35%	29.90	30.165	29.90	2,502
Apr 24 2024	29.905	-0.01	-0.02%	29.945	29.945	29.83	1,359
Apr 23 2024	29.91	-0.21	-0.70%	29.61	29.91	29.61	7,839
Apr 22 2024	30.12	-0.74	-2.38%	30.43	30.43	30.085	24,271
Apr 19 2024	30.855	0.18	0.59%	30.685	30.855	30.625	19,041
Apr 18 2024	30.675	-0.16	-0.52%	30.68	30.745	30.675	1,429
Apr 17 2024	30.835	0.03	0.08%	30.70	30.86	30.70	2,700
Apr 16 2024	30.81	0.47	1.57%	30.59	30.81	30.565	10,922
Apr 15 2024	30.335	-0.97	-3.10%	30.38	30.395	30.335	1,778
Apr 12 2024	31.305	1.13	3.74%	30.885	31.305	30.885	2,508
Apr 11 2024	30.175	-0.14	-0.45%	30.17	30.245	30.135	1,999
Apr 10 2024	30.31	0.02	0.07%	30.375	30.375	29.95	10,158
Apr 09 2024	30.29	0.22	0.75%	30.35	30.36	30.29	6,821
Apr 08 2024	30.065	0.19	0.62%	30.10	30.19	30.05	8,852
Apr 05 2024	29.88	0.24	0.83%	29.415	29.88	29.415	15,726
Apr 04 2024	29.635	0.23	0.78%	29.62	29.635	29.525	11,823
Apr 03 2024	29.405	0.27	0.91%	29.30	29.405	29.285	3,989
Apr 02 2024	29.14	0.52	1.82%	29.315	29.315	29.13	9,874
Mar 28 2024	28.62	0.30	1.06%	28.295	28.62	28.295	1,958
Mar 27 2024	28.32	0.16	0.59%	28.13	28.32	28.13	8,816
Mar 26 2024	28.155	0.04	0.14%	28.18	28.31	28.155	2,402
Mar 25 2024	28.115	0.04	0.14%	28.11	28.115	28.11	1,750
Mar 22 2024	28.075	0.03	0.11%	27.985	28.075	27.98	735
Mar 21 2024	28.045	0.17	0.61%	28.435	28.495	28.045	1,055
Mar 20 2024	27.875	0.04	0.14%	27.83	27.875	27.83	1,500
Mar 19 2024	27.835	-0.05	-0.16%	27.805	27.835	27.805	5,262
Mar 18 2024	27.88	-0.06	-0.21%	27.925	27.925	27.88	210
Mar 15 2024	27.94	0.00	0.00%	28.005	28.005	27.94	3,419
Mar 14 2024	27.94	-0.07	-0.25%	28.05	28.05	27.93	1,254
Mar 13 2024	28.01	0.02	0.07%	27.90	28.045	27.90	11,986
Mar 12 2024	27.99	-0.21	-0.73%	28.13	28.13	27.985	10,179
Mar 11 2024	28.195	0.19	0.68%	28.22	28.22	28.135	2,992
Mar 08 2024	28.005	0.15	0.56%	27.95	28.195	27.945	1,378
Mar 07 2024	27.85	0.26	0.92%	27.86	27.92	27.85	6,092
Mar 06 2024	27.595	0.05	0.20%	27.51	27.595	27.51	2,954
Mar 05 2024	27.54	0.34	1.27%	27.415	27.615	27.415	2,859
Mar 04 2024	27.195	0.40	1.47%	26.955	27.195	26.955	1,069

Xtrackers Physical Gold ...

Intesa Sanpaolo

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions