Invesco Physical Gold ETC

SGLD
🏛️ germany →
311.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 153.78 154.22 153.78 153.88 0.0M
2021-12-29 154.34 154.70 153.08 153.77 0.0M
2021-12-28 155.08 155.31 154.74 154.75 0.0M
2021-12-27 154.45 155.02 154.20 154.76 0.0M
2021-12-23 154.24 154.81 153.89 154.48 0.0M
2021-12-22 153.48 153.56 153.15 153.56 0.0M
2021-12-21 153.70 154.20 153.21 153.33 0.0M
2021-12-20 154.64 154.73 153.56 153.69 0.0M
2021-12-17 154.58 154.93 154.14 154.71 0.0M
2021-12-16 152.71 154.66 152.23 153.82 0.0M
2021-12-15 151.77 152.17 151.72 151.82 0.0M
2021-12-14 153.01 153.09 151.50 152.14 0.0M
2021-12-13 152.99 153.51 152.97 153.26 0.0M
2021-12-10 151.90 153.15 151.77 152.69 0.0M
2021-12-09 152.50 152.59 151.74 152.35 0.0M
2021-12-08 153.31 153.60 152.16 152.20 0.0M
2021-12-07 152.78 153.65 152.64 153.65 0.0M
2021-12-06 152.83 152.93 152.26 152.70 0.0M
2021-12-03 151.62 152.17 151.35 152.09 0.0M
2021-12-02 151.87 151.87 150.49 151.07 0.0M
2021-12-01 151.99 152.80 151.99 152.45 0.0M
2021-11-30 153.02 153.76 152.13 152.13 0.0M
2021-11-29 154.12 155.14 153.22 153.22 0.0M
2021-11-26 155.61 155.61 153.52 153.52 0.0M
2021-11-25 154.68 154.77 154.35 154.37 0.0M
2021-11-24 154.24 154.76 153.73 154.75 0.0M
2021-11-23 155.57 155.57 153.21 153.21 0.0M
2021-11-22 158.33 158.51 155.95 155.95 0.0M
2021-11-19 158.48 159.81 158.33 158.81 0.0M
2021-11-18 159.48 159.48 158.53 158.57 0.0M
2021-11-17 158.84 159.61 158.84 159.44 0.0M
2021-11-16 158.61 160.42 158.26 158.26 0.0M
2021-11-15 157.22 158.00 157.22 157.86 0.0M
2021-11-12 156.96 157.57 156.09 157.42 0.0M
2021-11-11 156.70 157.38 156.63 157.06 0.0M
2021-11-10 152.68 156.07 152.58 156.02 0.0M
2021-11-09 151.96 152.87 151.96 152.66 0.1M
2021-11-08 152.04 152.51 151.47 152.22 0.0M
2021-11-05 150.43 151.71 150.02 151.70 0.0M
2021-11-04 148.37 150.67 148.37 150.22 0.0M
2021-11-03 148.89 149.16 147.22 147.29 0.0M
2021-11-02 149.44 149.86 149.25 149.36 0.0M
2021-11-01 149.10 150.15 149.07 149.63 0.0M
2021-10-29 148.85 149.36 147.87 148.79 0.0M
2021-10-28 150.33 150.61 148.61 149.33 0.0M
2021-10-27 149.17 149.71 148.98 149.62 0.0M
2021-10-26 150.44 150.45 148.61 149.26 0.0M
2021-10-25 149.32 150.72 149.09 150.65 0.0M
2021-10-22 149.09 150.61 148.88 149.10 0.0M
2021-10-21 148.03 148.61 147.87 147.95 0.0M
2021-10-20 147.72 148.61 147.65 148.24 0.0M
2021-10-19 147.81 148.09 147.14 147.26 0.0M
2021-10-18 147.45 147.68 147.08 147.44 0.0M
2021-10-15 149.26 149.26 147.41 147.81 0.0M
2021-10-14 149.59 150.08 149.43 150.08 0.0M
2021-10-13 147.72 150.20 147.52 149.91 0.0M
2021-10-12 147.44 148.34 147.08 147.65 0.0M
2021-10-11 146.60 147.04 146.60 146.99 0.0M
2021-10-08 147.30 148.95 146.88 146.88 0.0M
2021-10-07 147.45 147.74 146.80 147.06 0.0M
2021-10-06 146.40 147.63 146.15 147.53 0.0M
2021-10-05 146.55 146.89 146.13 146.72 0.0M
2021-10-04 146.50 147.09 145.58 147.01 0.0M
2021-10-01 146.67 147.19 146.02 146.89 0.0M
2021-09-30 144.15 147.09 144.11 146.96 0.0M
2021-09-29 144.35 144.88 143.83 144.32 0.0M
2021-09-28 144.18 144.38 143.29 144.10 0.0M
2021-09-27 145.28 145.29 144.47 144.96 0.0M
2021-09-24 144.65 144.88 143.97 144.76 0.0M
2021-09-23 145.70 146.53 144.07 144.20 0.0M
2021-09-22 146.75 146.76 146.25 146.62 0.0M
2021-09-21 145.27 147.07 145.20 147.07 0.0M
2021-09-20 144.74 145.81 144.74 145.33 0.0M
2021-09-17 144.88 145.14 144.00 144.64 0.0M
2021-09-16 146.48 146.73 143.88 144.36 0.0M
2021-09-15 147.58 147.82 146.85 146.91 0.0M
2021-09-14 146.75 147.89 146.00 147.84 0.0M
2021-09-13 146.83 147.32 146.72 146.99 0.0M
2021-09-10 147.43 147.43 146.60 146.78 0.0M
2021-09-09 146.49 147.24 146.32 146.67 0.0M
2021-09-08 146.88 147.34 146.25 146.78 0.0M
2021-09-07 148.24 148.30 146.48 146.64 0.0M
2021-09-06 148.98 148.98 148.58 148.72 0.0M
2021-09-03 147.79 149.17 147.63 149.04 0.0M
2021-09-02 148.23 148.40 147.43 147.80 0.0M
2021-09-01 148.79 148.79 147.78 148.22 0.0M
2021-08-31 148.55 148.74 147.69 148.25 0.0M
2021-08-30 148.82 149.02 148.48 148.48 0.0M
2021-08-27 148.32 148.47 147.47 148.47 0.0M
2021-08-26 146.88 147.74 146.67 147.70 0.0M
2021-08-25 147.97 148.05 146.92 147.16 0.0M
2021-08-24 148.63 149.02 148.49 148.81 0.0M
2021-08-23 147.62 148.94 147.36 148.82 0.0M
2021-08-20 148.11 148.11 147.42 147.79 0.0M
2021-08-19 147.58 148.25 147.21 147.56 0.0M
2021-08-18 147.97 148.01 147.07 147.34 0.0M
2021-08-17 147.43 147.80 147.03 147.20 0.0M
2021-08-16 145.72 147.01 145.61 146.61 0.0M
2021-08-13 145.07 145.79 144.81 145.79 0.0M
2021-08-12 144.59 144.88 144.01 144.32 0.0M
2021-08-11 143.06 144.31 143.00 144.31 0.1M
2021-08-10 143.04 143.18 142.00 142.67 0.0M
2021-08-09 143.67 143.86 142.33 142.43 0.0M
2021-08-06 147.30 147.59 144.88 144.89 0.0M
2021-08-05 147.96 148.17 147.09 147.43 0.0M
2021-08-04 147.88 149.00 147.83 147.84 0.0M
2021-08-03 147.54 147.93 147.21 147.76 0.0M
2021-08-02 147.34 147.92 147.06 147.92 0.0M
2021-07-30 148.90 148.92 148.49 148.70 0.0M
2021-07-29 148.46 149.08 148.20 149.04 0.0M
2021-07-28 147.98 147.98 147.28 147.58 0.0M
2021-07-27 147.44 147.75 147.09 147.42 0.0M
2021-07-26 148.56 148.74 147.47 147.51 0.0M
2021-07-23 148.61 148.61 147.58 148.17 0.0M
2021-07-22 147.92 148.56 147.16 148.56 0.0M
2021-07-21 149.03 149.16 147.84 148.07 0.0M
2021-07-20 149.17 150.08 148.67 148.67 0.0M
2021-07-19 148.05 148.72 147.94 148.19 0.0M
2021-07-16 149.56 149.59 148.47 148.47 0.0M
2021-07-15 149.79 149.94 149.16 149.50 0.0M
2021-07-14 148.75 149.65 148.75 149.20 0.0M
2021-07-13 147.83 148.60 147.64 148.60 0.0M
2021-07-12 146.87 147.35 146.42 147.25 0.0M
2021-07-09 147.14 147.66 146.84 147.66 0.0M
2021-07-08 147.52 148.65 146.53 146.91 0.0M
2021-07-07 147.62 148.31 147.55 147.74 0.0M
2021-07-06 147.07 148.25 147.07 147.64 0.0M
2021-07-05 146.00 146.26 145.96 146.17 0.0M
2021-07-02 145.28 146.57 145.28 145.70 0.0M
2021-07-01 145.05 145.28 144.47 144.62 0.0M
2021-06-30 143.12 144.25 142.75 144.25 0.0M
2021-06-29 144.25 144.25 142.67 143.22 0.0M
2021-06-28 144.65 144.68 143.99 144.36 0.0M
2021-06-25 144.31 144.78 144.28 144.30 0.0M
2021-06-24 144.10 144.95 144.10 144.38 0.0M
2021-06-23 144.70 145.21 144.22 144.77 0.0M
2021-06-22 144.87 145.39 144.30 144.43 0.1M
2021-06-21 144.99 145.22 144.39 144.98 0.0M
2021-06-18 145.22 145.80 144.50 145.07 0.0M
2021-06-17 146.61 146.61 143.81 143.89 0.1M
2021-06-16 148.55 148.61 148.09 148.50 0.0M
2021-06-15 148.97 149.24 148.40 148.54 0.0M
2021-06-14 148.86 149.16 147.53 148.90 0.0M
2021-06-11 151.05 151.15 150.18 150.18 0.0M
2021-06-10 149.95 150.56 148.97 150.55 0.0M
2021-06-09 150.34 150.48 149.90 150.26 0.0M
2021-06-08 150.81 150.91 149.85 150.42 0.0M
2021-06-07 150.09 150.31 149.96 150.28 0.1M
2021-06-04 149.65 150.75 149.43 150.59 0.0M
2021-06-03 150.73 150.75 148.84 149.22 0.0M
2021-06-02 150.50 151.39 150.50 150.96 0.0M
2021-06-01 151.54 151.54 149.66 150.16 0.0M
2021-05-31 151.33 151.41 150.83 150.89 0.0M
2021-05-28 150.20 151.31 150.15 150.39 0.0M
2021-05-27 150.88 150.93 149.94 150.29 0.0M
2021-05-26 150.59 151.37 150.56 150.93 0.0M
2021-05-25 149.04 149.71 148.58 149.71 0.0M
2021-05-21 148.33 149.86 148.32 149.06 0.0M
2021-05-20 148.78 149.06 148.18 148.89 0.0M
2021-05-19 148.11 149.66 146.33 149.32 0.0M
2021-05-18 148.54 148.58 147.88 148.11 0.0M
2021-05-17 147.88 148.71 147.04 148.71 0.0M
2021-05-14 146.69 146.72 146.48 146.72 0.0M
2021-05-13 145.78 146.38 145.32 146.37 0.0M
2021-05-12 146.41 146.88 146.00 146.05 0.0M
2021-05-11 146.37 146.66 145.22 145.78 0.0M
2021-05-10 146.05 146.65 146.00 146.40 0.0M
2021-05-07 146.04 146.92 145.86 146.08 0.0M
2021-05-06 144.52 145.92 143.90 145.76 0.0M
2021-05-05 143.39 143.94 143.10 143.85 0.0M
2021-05-04 143.74 145.48 143.24 143.73 0.0M
2021-05-03 143.19 144.19 142.70 143.79 0.0M
2021-04-30 141.62 142.60 141.44 142.21 0.0M
2021-04-29 142.10 142.10 140.66 141.33 0.0M
2021-04-28 141.91 142.10 141.61 142.03 0.0M
2021-04-27 142.89 142.96 142.60 142.61 0.0M
2021-04-26 142.21 142.81 141.82 142.52 0.0M
2021-04-23 143.66 143.94 142.36 142.59 0.0M
2021-04-22 144.10 144.18 143.04 143.57 0.0M
2021-04-21 143.97 144.90 143.39 144.33 0.0M
2021-04-20 141.99 142.87 141.68 142.87 0.0M
2021-04-19 143.90 144.16 142.47 142.74 0.0M
2021-04-16 142.76 143.96 142.76 143.71 0.0M
2021-04-15 141.15 143.14 141.15 143.14 0.0M
2021-04-14 141.36 141.36 140.28 140.29 0.0M
2021-04-13 140.47 141.68 140.47 141.50 0.0M
2021-04-12 141.89 141.94 140.72 140.95 0.0M
2021-04-09 142.35 142.35 141.36 142.01 0.0M
2021-04-08 142.18 143.00 142.08 142.75 0.0M
2021-04-07 141.96 141.98 141.20 141.72 0.0M
2021-04-06 142.07 142.66 141.94 142.61 0.0M
2021-04-01 141.68 142.40 141.18 142.27 0.0M
2021-03-31 139.24 140.64 138.81 140.64 0.0M
2021-03-30 140.38 140.54 138.83 139.03 0.0M
2021-03-29 141.83 142.11 140.37 140.79 0.0M
2021-03-26 141.93 142.44 141.55 142.26 0.0M
2021-03-25 142.16 143.06 141.66 142.42 0.0M
2021-03-24 141.65 142.12 141.53 142.04 0.0M
2021-03-23 141.37 141.90 140.80 141.01 0.0M
2021-03-22 140.94 141.25 140.72 141.10 0.0M
2021-03-19 141.30 141.78 141.10 141.51 0.0M
2021-03-18 141.02 141.02 139.92 140.81 0.0M
2021-03-17 141.26 141.26 140.24 140.64 0.0M
2021-03-16 140.54 141.59 140.30 140.78 0.0M
2021-03-15 139.96 140.86 139.92 140.31 0.0M
2021-03-12 138.56 138.87 138.30 138.87 0.0M
2021-03-11 140.93 141.08 139.46 139.46 0.0M
2021-03-10 139.62 140.06 139.14 139.79 0.0M
2021-03-09 138.22 139.96 138.22 139.71 0.0M
2021-03-08 138.32 138.32 137.12 137.22 0.0M
2021-03-05 137.39 138.48 137.39 137.81 0.0M
2021-03-04 138.08 138.66 137.58 137.99 0.0M
2021-03-03 138.82 138.82 136.90 138.20 0.0M
2021-03-02 138.64 139.71 138.40 138.76 0.0M
2021-03-01 140.59 140.78 139.20 139.51 0.1M
2021-02-26 140.38 141.08 137.76 137.83 0.0M
2021-02-25 142.34 142.42 140.28 140.87 0.0M
2021-02-24 144.04 144.14 142.44 143.56 0.0M
2021-02-23 143.86 144.60 143.50 143.97 0.0M
2021-02-22 143.46 144.48 143.18 144.39 0.0M
2021-02-19 141.98 142.93 141.14 142.60 0.0M
2021-02-18 143.18 143.58 142.00 142.46 0.0M
2021-02-17 143.40 143.78 142.60 142.77 0.0M
2021-02-16 145.36 145.50 143.28 144.21 0.0M
2021-02-15 145.16 145.52 144.94 145.33 0.0M
2021-02-12 145.23 146.13 145.00 145.93 0.0M
2021-02-11 147.32 147.42 146.62 146.62 0.0M
2021-02-10 147.38 147.64 146.54 146.81 0.0M
2021-02-09 147.68 147.78 147.19 147.19 0.0M
2021-02-08 145.98 147.70 145.58 147.60 0.0M
2021-02-05 145.58 146.48 144.84 145.73 0.0M
2021-02-04 147.18 147.20 144.38 144.68 0.0M
2021-02-03 147.78 148.24 147.60 147.99 0.0M
2021-02-02 148.24 149.00 147.28 147.93 0.0M
2021-02-01 148.78 149.67 148.78 149.19 0.0M
2021-01-29 147.76 149.45 147.50 148.23 0.0M
2021-01-28 147.04 148.60 147.04 148.21 0.0M
2021-01-27 147.67 148.31 147.00 147.93 0.0M
2021-01-26 148.12 148.20 147.42 147.73 0.0M
2021-01-25 147.50 148.92 147.42 147.89 0.0M
2021-01-22 148.38 148.42 146.44 147.51 0.0M
2021-01-21 149.44 149.58 148.30 148.69 0.0M
2021-01-20 147.94 149.47 147.02 149.19 0.0M
2021-01-19 147.32 147.60 146.62 147.27 0.0M
2021-01-18 147.28 147.48 146.99 147.45 0.0M
2021-01-15 147.94 148.12 146.18 146.41 0.0M
2021-01-14 146.90 147.72 146.40 147.29 0.0M
2021-01-13 147.46 148.15 147.22 148.05 0.0M
2021-01-12 148.16 148.48 146.68 146.96 0.0M
2021-01-11 147.08 147.58 146.18 147.11 0.0M
2021-01-08 150.18 150.18 146.62 147.13 0.0M
2021-01-07 151.16 151.60 150.80 151.03 0.0M
2021-01-06 152.98 153.58 150.14 150.47 0.0M
2021-01-05 153.42 154.35 153.32 153.58 0.0M
2021-01-04 152.50 153.37 152.00 153.24 0.0M