Xtrackers IE Physical Gold EUR Hedged ETC Securities 5

XGDE
🏛️ germany →
46.83
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
2025-09-26 46.36 46.84 46.34 46.83 0.0M
2025-09-25 46.37 46.60 46.16 46.27 0.0M
2025-09-24 46.78 46.82 46.44 46.44 0.0M
2025-09-23 46.51 46.96 46.49 46.84 0.0M
2025-09-22 46.02 46.27 45.99 46.27 0.1M
2025-09-19 45.22 45.54 45.19 45.50 0.0M
2025-09-18 45.14 45.54 45.00 45.13 0.1M
2025-09-17 45.55 45.72 45.40 45.72 0.0M
2025-09-16 45.80 45.90 45.66 45.66 0.0M
2025-09-15 45.10 45.50 45.08 45.48 0.0M
2025-09-12 45.29 45.33 45.15 45.24 0.0M
2025-09-11 45.04 45.15 44.50 45.10 0.0M
2025-09-10 45.24 45.38 45.20 45.24 0.0M
2025-09-09 45.28 45.51 45.00 45.12 0.0M
2025-09-08 44.68 45.25 44.67 45.11 0.0M
2025-09-05 44.11 44.65 44.01 44.56 0.0M
2025-09-04 43.89 44.13 43.84 44.03 0.0M
2025-09-03 43.90 44.29 43.84 44.29 0.0M
2025-09-02 43.31 43.66 43.11 43.61 0.1M
2025-09-01 43.20 43.21 43.06 43.18 0.0M
2025-08-29 42.38 42.80 42.28 42.79 0.0M
2025-08-28 42.18 42.38 42.16 42.32 0.0M
2025-08-27 41.96 42.10 41.92 42.10 0.0M
2025-08-26 41.97 42.04 41.89 42.04 0.0M
2025-08-25 41.86 41.93 41.79 41.91 0.0M
2025-08-22 41.40 41.98 41.15 41.95 0.0M
2025-08-21 41.45 41.60 41.36 41.55 0.0M
2025-08-20 41.30 41.61 41.28 41.54 0.0M
2025-08-19 41.50 41.57 41.30 41.35 0.1M
2025-08-18 41.65 41.74 41.46 41.48 0.0M
2025-08-15 41.57 41.62 41.47 41.58 0.0M
2025-08-14 41.86 41.87 41.49 41.55 0.0M
2025-08-13 41.75 41.90 41.72 41.75 0.0M
2025-08-12 41.64 41.90 41.46 41.69 0.0M
2025-08-11 41.87 41.89 41.60 41.69 0.0M
2025-08-08 42.29 42.35 42.12 42.23 0.0M
2025-08-07 42.17 42.25 42.01 42.17 0.0M
2025-08-06 42.00 42.04 41.82 42.01 0.0M
2025-08-05 41.94 42.18 41.73 42.12 0.0M
2025-08-04 41.85 42.14 41.76 42.01 0.0M
2025-08-01 40.98 41.75 40.92 41.69 0.0M
2025-07-31 41.10 41.28 41.00 41.06 0.0M
2025-07-30 41.49 41.53 40.99 40.99 0.0M
2025-07-29 41.35 41.46 41.27 41.42 0.0M
2025-07-28 41.60 41.63 41.15 41.32 0.0M
2025-07-25 41.84 41.87 41.48 41.52 0.0M
2025-07-24 42.06 42.25 41.80 42.06 0.0M
2025-07-23 42.71 42.80 42.53 42.53 0.0M
2025-07-22 42.19 42.72 42.19 42.70 0.0M
2025-07-21 42.01 42.41 41.93 42.37 0.0M
2025-07-18 41.67 41.86 41.67 41.82 0.0M
2025-07-17 41.60 41.60 41.31 41.59 0.0M
2025-07-16 41.64 42.04 41.42 42.04 0.0M
2025-07-15 41.90 42.00 41.52 41.52 0.0M
2025-07-14 42.04 42.09 41.70 41.77 0.0M
2025-07-11 41.58 42.00 41.58 41.96 0.0M
2025-07-10 41.52 41.54 41.36 41.44 0.0M
2025-07-09 41.09 41.34 40.99 41.29 0.0M
2025-07-08 41.63 41.65 41.05 41.13 0.0M
2025-07-07 41.30 41.46 41.20 41.46 0.0M
2025-07-04 41.74 41.75 41.59 41.60 0.0M
2025-07-03 41.97 41.97 41.41 41.55 0.0M
2025-07-02 41.61 41.83 41.61 41.74 0.0M
2025-07-01 41.64 41.94 41.64 41.73 0.0M
2025-06-30 41.12 41.18 40.94 41.08 0.0M
2025-06-27 41.15 41.15 40.70 40.89 0.0M
2025-06-26 41.75 41.84 41.40 41.52 0.0M
2025-06-25 41.62 41.70 41.40 41.53 0.0M
2025-06-24 41.52 41.61 41.20 41.41 0.0M
2025-06-23 41.95 42.35 41.90 42.35 0.0M
2025-06-20 41.82 42.11 41.78 42.08 0.0M
2025-06-19 41.97 42.17 41.89 42.09 0.0M
2025-06-18 42.29 42.43 42.20 42.37 0.0M
2025-06-17 42.36 42.50 42.17 42.28 0.0M
2025-06-16 42.74 42.80 42.36 42.56 0.0M
2025-06-13 42.67 43.07 42.67 42.80 0.0M
2025-06-12 42.18 42.40 41.77 42.37 0.0M
2025-06-11 41.75 42.00 41.62 41.78 0.1M
2025-06-10 41.62 41.85 41.59 41.63 0.0M
2025-06-09 41.48 41.66 41.46 41.65 0.0M
2025-06-06 42.02 42.15 41.58 41.72 0.0M
2025-06-05 42.15 42.59 41.98 41.98 0.0M
2025-06-04 42.04 42.28 41.89 42.22 0.0M
2025-06-03 42.02 42.11 41.80 41.93 0.0M
2025-06-02 41.93 42.29 41.87 42.21 0.0M
2025-05-30 41.28 41.41 41.01 41.22 0.0M
2025-05-29 41.00 41.61 40.97 41.54 0.0M
2025-05-28 41.46 41.66 41.31 41.31 0.0M
2025-05-27 41.40 41.48 41.21 41.29 0.0M
2025-05-26 41.82 41.87 41.67 41.84 0.0M
2025-05-23 41.70 42.13 41.67 42.07 0.0M
2025-05-22 41.69 41.73 41.13 41.25 0.0M
2025-05-21 41.57 41.57 41.28 41.51 0.0M
2025-05-20 40.24 41.18 40.24 41.09 0.0M
2025-05-19 40.49 40.71 40.34 40.55 0.0M
2025-05-16 40.31 40.32 39.57 39.90 0.0M
2025-05-15 39.46 40.33 39.28 40.29 0.0M
2025-05-14 40.52 40.61 39.84 39.94 0.1M
2025-05-13 40.88 40.90 40.55 40.77 0.0M
2025-05-12 40.72 40.75 40.26 40.62 0.1M
2025-05-09 41.76 41.94 41.67 41.94 0.0M
2025-05-08 41.89 42.28 41.81 41.96 0.0M
2025-05-07 42.57 42.65 42.32 42.51 0.0M
2025-05-06 42.31 42.67 42.26 42.67 0.0M
2025-05-05 40.94 41.79 40.93 41.64 0.0M
2025-05-02 40.85 41.04 40.68 40.71 0.0M
2025-04-30 41.53 41.70 41.09 41.54 0.1M
2025-04-29 41.71 41.75 41.51 41.60 0.0M
2025-04-28 41.28 41.90 41.15 41.79 0.0M
2025-04-25 41.56 41.59 41.01 41.19 0.0M
2025-04-24 41.94 42.07 41.58 41.79 0.0M
2025-04-23 41.58 41.99 41.00 41.22 0.1M
2025-04-22 43.64 43.72 42.89 43.00 0.1M
2025-04-17 41.93 41.93 41.42 41.46 0.0M
2025-04-16 41.49 41.78 41.45 41.76 0.0M
2025-04-15 40.63 40.67 40.43 40.59 0.1M
2025-04-14 40.72 40.72 40.26 40.37 0.0M
2025-04-11 40.44 40.82 40.38 40.77 0.0M
2025-04-10 39.30 39.94 39.15 39.94 0.0M
2025-04-09 38.39 38.95 38.32 38.95 0.0M
2025-04-08 37.94 38.07 37.78 37.97 0.0M
2025-04-07 38.16 38.38 37.60 37.60 0.0M
2025-04-04 39.06 39.52 38.11 38.11 0.1M
2025-04-03 39.45 39.51 38.61 39.22 0.1M
2025-04-02 39.31 39.54 39.25 39.47 0.0M
2025-04-01 39.56 39.59 39.45 39.45 0.0M
2025-03-31 39.39 39.47 39.17 39.33 0.0M
2025-03-28 38.89 38.94 38.72 38.93 0.0M
2025-03-27 38.30 38.61 38.28 38.52 0.0M
2025-03-26 38.28 38.28 38.04 38.07 0.0M
2025-03-25 38.04 38.31 38.04 38.17 0.0M
2025-03-24 38.17 38.25 37.98 38.00 0.0M
2025-03-21 38.30 38.36 37.86 38.07 0.0M
2025-03-20 38.42 38.46 38.20 38.32 0.0M
2025-03-19 38.34 38.40 38.21 38.35 0.0M
2025-03-18 38.13 38.37 38.13 38.33 0.0M
2025-03-17 37.73 37.90 37.68 37.85 0.0M
2025-03-14 37.72 37.91 37.64 37.73 0.0M
2025-03-13 37.09 37.67 37.09 37.67 0.0M
2025-03-12 36.85 37.12 36.79 37.12 0.0M
2025-03-11 36.64 36.90 36.64 36.87 0.0M
2025-03-10 36.78 36.83 36.60 36.67 0.0M
2025-03-07 36.88 37.03 36.78 36.84 0.0M
2025-03-06 36.78 36.92 36.57 36.85 0.0M
2025-03-05 36.89 37.03 36.72 37.00 0.0M
2025-03-04 36.65 36.97 36.65 36.78 0.0M
2025-03-03 36.21 36.54 36.18 36.54 0.0M
2025-02-28 36.15 36.22 35.82 36.03 0.0M
2025-02-27 36.57 36.61 36.31 36.33 0.0M
2025-02-26 36.88 36.92 36.62 36.85 0.0M
2025-02-25 37.10 37.25 36.61 36.66 0.0M
2025-02-24 37.23 37.37 37.10 37.24 0.0M
2025-02-21 37.05 37.16 36.98 37.16 0.0M
2025-02-20 37.36 37.39 37.03 37.25 0.0M
2025-02-19 37.15 37.28 37.00 37.02 0.0M
2025-02-18 36.82 37.29 36.82 37.08 0.2M
2025-02-17 36.70 36.79 36.64 36.68 0.0M
2025-02-14 37.13 37.17 36.62 36.62 0.0M
2025-02-13 36.93 36.98 36.81 36.92 0.0M
2025-02-12 36.62 36.68 36.32 36.66 0.0M
2025-02-11 36.89 36.89 36.50 36.79 0.0M
2025-02-10 36.66 36.85 36.66 36.78 0.0M
2025-02-07 36.29 36.56 35.97 36.29 0.0M
2025-02-06 36.17 36.34 35.93 36.11 0.0M
2025-02-05 36.28 36.49 36.28 36.37 0.0M
2025-02-04 35.66 36.04 35.65 35.99 0.0M
2025-02-03 35.32 35.86 35.32 35.77 0.0M
2025-01-31 35.45 35.68 35.38 35.57 0.0M
2025-01-30 35.10 35.42 35.10 35.40 0.0M
2025-01-29 34.97 35.03 34.86 34.89 0.0M
2025-01-28 34.70 34.96 34.68 34.92 0.0M
2025-01-27 34.88 35.11 34.75 34.75 0.0M
2025-01-24 35.14 35.31 35.12 35.20 0.0M
2025-01-23 34.90 34.91 34.75 34.89 0.0M
2025-01-22 34.83 35.02 34.83 34.98 0.0M
2025-01-21 34.61 34.79 34.46 34.76 0.0M
2025-01-20 34.32 34.40 34.26 34.31 0.0M
2025-01-17 34.37 34.45 34.27 34.41 0.0M
2025-01-16 34.21 34.49 34.21 34.49 0.0M
2025-01-15 34.03 34.14 33.97 34.05 0.0M
2025-01-14 33.85 33.90 33.75 33.89 0.0M
2025-01-13 34.10 34.10 33.78 33.84 0.0M
2025-01-10 33.94 34.23 33.94 34.14 0.0M
2025-01-09 33.74 33.97 33.74 33.85 0.0M
2025-01-08 33.65 33.85 33.61 33.81 0.0M
2025-01-07 33.53 33.78 33.51 33.63 0.0M
2025-01-06 33.34 33.54 33.21 33.48 0.0M
2025-01-03 33.68 33.72 33.52 33.52 0.0M
2025-01-02 33.45 33.72 33.41 33.72 0.0M