Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Xetra-Gold (4GLD.DE)

Compare
93.14
-0.74
(-0.78%)
At close: April 17 at 5:36:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202594.2294.6892.9293.1493.14195,087
Apr 16, 202593.0993.9093.0393.8793.87220,664
Apr 15, 202591.5491.8091.2091.7491.74177,746
Apr 14, 202591.0491.3190.5790.6890.68214,262
Apr 11, 202591.1992.0690.3091.7691.76326,045
Apr 10, 202591.3691.5190.0991.1091.10220,599
Apr 9, 202588.2889.8688.2489.7689.76521,567
Apr 8, 202588.1389.0388.1288.6788.67233,081
Apr 7, 202588.2989.5087.7187.9187.91866,162
Apr 4, 202590.0891.3188.4488.4488.44430,034
Apr 3, 202591.4991.8288.4090.3790.37543,053
Apr 2, 202592.7693.3392.4492.6592.65322,567
Apr 1, 202593.2893.5892.9593.0893.08305,790
Mar 31, 202592.5793.1092.2492.8392.83447,033
Mar 28, 202591.7691.9591.1591.6091.60202,325
Mar 27, 202590.7191.2090.3690.9490.94191,174
Mar 26, 202590.3890.3889.7789.9489.94112,527
Mar 25, 202589.7990.2689.6389.9489.94101,561
Mar 24, 202589.6990.1089.5189.6789.67172,802
Mar 21, 202590.0090.1589.0789.6189.61147,307
Mar 20, 202589.9090.3289.7290.0090.00189,373
Mar 19, 202589.5789.7489.2089.7289.72170,434
Mar 18, 202588.7389.5088.6589.2289.22127,826
Mar 17, 202588.3188.5188.0988.1988.19155,191
Mar 14, 202588.5788.9287.9988.2988.29198,061
Mar 13, 202586.8788.2686.8388.2588.25224,635
Mar 12, 202585.9886.6085.7686.5486.54188,218
Mar 11, 202585.6886.1085.6485.8085.80431,174
Mar 10, 202586.4886.5385.7686.1186.11196,411
Mar 7, 202586.6486.8385.9586.4286.42240,811
Mar 6, 202586.6386.6886.0486.5686.56272,863
Mar 5, 202588.0488.0886.8887.4887.48219,985
Mar 4, 202588.7989.3388.6588.8688.86279,484
Mar 3, 202588.4988.7388.1088.5488.54358,318
Feb 28, 202588.3988.6087.4788.0488.04203,521
Feb 27, 202588.7589.1688.2888.7588.75276,072
Feb 26, 202589.2989.4788.6589.1189.11167,626
Feb 25, 202590.1490.3988.4788.6988.69223,198
Feb 24, 202590.2690.8290.0890.3690.36149,017
Feb 21, 202589.7890.3689.5690.3690.36183,974
Feb 20, 202590.9391.0890.0090.4390.43182,643
Feb 19, 202590.3290.9090.1890.3690.36183,666
Feb 18, 202589.4390.0889.3890.0390.03180,339
Feb 17, 202589.0389.1988.8288.9288.92183,311
Feb 14, 202590.0790.2888.5388.5388.53202,457
Feb 13, 202589.9990.4489.7889.8289.82320,535
Feb 12, 202589.6190.0489.0489.7889.78943,247
Feb 11, 202590.9190.9489.8590.2890.281,322,373
Feb 10, 202590.2290.7590.1990.5390.53512,146
Feb 7, 202588.6889.6688.5689.1389.13338,786
Feb 6, 202588.4789.1087.9088.3688.36212,826
Feb 5, 202588.5588.9388.3288.6188.61320,714
Feb 4, 202587.7488.3187.5288.0588.05914,800
Feb 3, 202587.7688.8287.7088.0888.08419,869
Jan 31, 202586.4387.3686.4286.8586.85480,534
Jan 30, 202585.4686.2485.4686.1186.11179,381
Jan 29, 202585.2185.4484.9084.9784.97157,851
Jan 28, 202584.4385.0684.3684.9784.97145,590
Jan 27, 202584.5784.7983.8483.9683.96182,760
Jan 24, 202585.1985.5484.8584.9584.95158,182
Jan 23, 202585.1385.2184.4885.0185.01162,494
Jan 22, 202584.8885.2284.8085.1585.15273,124
Jan 21, 202584.5784.8884.4184.7084.70189,252
Jan 20, 202584.4784.6183.5483.7583.75773,588
Jan 17, 202584.7185.0184.3984.8284.82615,072
Jan 16, 202584.2485.1084.2484.9184.91204,026
Jan 15, 202583.6783.9683.3483.9683.96334,137
Jan 14, 202583.6883.8683.3083.5483.54134,033
Jan 13, 202584.5884.8583.8683.9983.99824,993
Jan 10, 202583.5584.6083.4684.6084.60820,382
Jan 9, 202583.1883.5083.0083.3783.37114,138
Jan 8, 202582.5083.3282.4883.1783.17305,685
Jan 7, 202581.6082.4281.4282.2582.25171,232
Jan 6, 202581.7981.9980.9481.6081.60278,403
Jan 3, 202582.9483.1382.5082.5082.50153,760
Jan 2, 202581.8183.3381.7583.3183.31232,100
Dec 30, 202480.6080.7480.3680.6180.6176,807
Dec 27, 202481.1981.2180.5080.7380.7390,063
Dec 23, 202481.0981.3280.6480.7080.70139,435
Dec 20, 202480.7481.3880.4380.9980.99413,035
Dec 19, 202480.8881.0380.0680.3280.32115,708
Dec 18, 202480.9681.1880.7380.9880.98117,973
Dec 17, 202481.2581.2580.5780.7880.78137,846
Dec 16, 202481.2181.6781.1081.1081.10291,127
Dec 13, 202482.4482.4981.3181.5081.50124,274
Dec 12, 202483.1183.1682.0682.0882.08190,266
Dec 11, 202482.3883.2582.1983.1283.12184,613
Dec 10, 202481.2582.3881.1482.3082.30152,235
Dec 9, 202480.6881.3980.5381.0681.0698,159
Dec 6, 202480.1880.4479.7980.3380.33149,453
Dec 5, 202480.8281.0080.1880.2680.26160,131
Dec 4, 202480.8181.3280.7281.0081.00111,710
Dec 3, 202480.8981.1080.6380.8980.89137,761
Dec 2, 202480.4581.2980.4380.9480.94224,021
Nov 29, 202480.8981.1880.7581.0881.08147,433
Nov 28, 202480.5180.8180.3480.4980.49105,243
Nov 27, 202481.0681.1780.2880.3280.32174,731
Nov 26, 202480.2080.7579.9780.6480.64141,702
Nov 25, 202482.0382.4780.4680.9080.90436,783
Nov 22, 202482.5783.7782.5683.5183.51256,469
Nov 21, 202481.2681.8281.2481.7181.71190,463
Nov 20, 202479.7181.0779.6981.0081.00175,858
Nov 19, 202479.6180.3679.5679.7479.74259,426
Nov 18, 202478.7179.5478.7179.4279.42300,469
Nov 15, 202478.1778.6177.9678.1778.17213,818
Nov 14, 202477.8978.3277.5078.3278.32488,372
Nov 13, 202478.9379.1878.7678.7678.76154,510
Nov 12, 202478.6579.1778.3878.8378.83368,220
Nov 11, 202480.2880.5078.8878.9978.99223,282
Nov 8, 202480.1780.8180.0180.5080.50122,624
Nov 7, 202479.6280.3279.3280.2680.26404,767
Nov 6, 202481.6381.7879.6780.0180.01344,130
Nov 5, 202480.7681.0980.5880.6380.63150,962
Nov 4, 202480.7481.0180.6380.8380.83290,879
Nov 1, 202481.3981.6181.1781.3681.36141,008
Oct 31, 202482.4282.4280.9181.1781.17156,920
Oct 30, 202482.6182.8782.1582.4482.44273,131
Oct 29, 202481.8082.5381.6582.3782.37134,978
Oct 28, 202481.5181.5881.1081.5481.54127,721
Oct 25, 202481.1781.4880.7081.4181.41154,746
Oct 24, 202481.5381.6581.0581.3381.33121,410
Oct 23, 202482.0382.2580.7781.0181.01179,832
Oct 22, 202481.2481.6381.0581.5481.54135,836
Oct 21, 202480.9381.2180.6880.9080.90271,243
Oct 18, 202480.2480.5180.0680.4380.43208,395
Oct 17, 202479.4380.0979.2079.9079.90133,253
Oct 16, 202479.0779.2578.8679.0779.07110,965
Oct 15, 202478.2278.5477.9778.5178.51110,296
Oct 14, 202478.3978.4177.9177.9677.96101,349
Oct 11, 202477.5678.0777.4378.0478.0486,331
Oct 10, 202476.7777.3576.6577.1377.13114,574
Oct 9, 202476.6076.9276.4676.7576.75126,223
Oct 8, 202477.0777.6576.4376.4376.4393,917
Oct 7, 202477.4977.9777.2477.6277.62230,408
Oct 4, 202477.5178.2877.2577.9377.93132,669
Oct 3, 202477.3677.4376.9377.4377.4351,028
Oct 2, 202477.1077.4376.8977.1577.1566,708
Oct 1, 202476.3977.6576.3877.4377.43149,480
Sep 30, 202476.5676.6375.6875.9375.93205,326
Sep 27, 202476.9577.0276.1776.4176.41142,228
Sep 26, 202476.7277.3876.6476.8476.84130,615
Sep 25, 202476.2276.6776.1476.5976.5970,937
Sep 24, 202476.0076.3275.7576.2376.23102,599
Sep 23, 202475.6376.1175.5975.9275.92114,675
Sep 20, 202474.9675.5274.9375.4375.43132,315
Sep 19, 202474.3274.6574.3074.5474.5489,186
Sep 18, 202474.2974.5574.1574.4074.4074,374
Sep 17, 202474.7174.7574.1974.1974.19154,031
Sep 16, 202474.7974.8574.4074.6174.61138,671
Sep 13, 202474.5074.8974.3674.8074.80118,045
Sep 12, 202473.4974.4273.3374.4274.42147,672
Sep 11, 202473.5373.5572.6373.4073.4076,188
Sep 10, 202472.9073.4172.8373.4173.41103,807
Sep 9, 202472.4072.8972.3872.7172.7152,697
Sep 6, 202472.8572.9772.5372.8672.8652,184
Sep 5, 202472.6373.0672.6172.7172.71105,842
Sep 4, 202472.3372.5171.9372.3572.3556,902
Sep 3, 202472.6473.0072.0072.2972.29129,943
Sep 2, 202472.6072.8572.5072.6472.6486,601
Aug 30, 202473.1173.3072.7572.8372.8366,182
Aug 29, 202472.7573.3272.6873.1673.1680,140
Aug 28, 202472.3972.6072.2072.5072.5064,894
Aug 27, 202472.4772.5772.1172.4772.4787,860
Aug 26, 202472.3272.8272.3172.3972.3960,055
Aug 23, 202472.0472.5072.0072.3272.3245,597
Aug 22, 202472.3572.4371.5771.7271.7271,741
Aug 21, 202472.7072.7572.1572.4172.4192,921
Aug 20, 202472.6473.3272.5772.7872.7887,035
Aug 19, 202472.9372.9772.4572.7072.7083,304
Aug 16, 202471.8573.0471.8172.6872.68121,273
Aug 15, 202471.6972.2171.4171.8971.8966,082
Aug 14, 202472.1472.3871.2871.3671.3670,122
Aug 13, 202472.4372.6572.2272.4772.47120,629
Aug 12, 202471.7272.3471.6972.2572.25128,247
Aug 9, 202471.2571.7171.2171.4971.4943,275
Aug 8, 202470.5271.5670.3571.2971.2988,144
Aug 7, 202470.4970.8970.2970.4670.4676,328
Aug 6, 202470.6771.2070.0870.1970.19149,715
Aug 5, 202471.4971.7969.2970.4670.46303,626
Aug 2, 202473.4373.4670.9771.4371.43174,111
Aug 1, 202472.6273.1872.4772.9872.98215,940
Jul 31, 202471.9372.0471.7071.9871.9880,108
Jul 30, 202471.0171.3370.8871.0471.0458,836
Jul 29, 202470.8171.2370.4470.5670.56103,241
Jul 26, 202470.2170.7670.1470.6570.65150,695
Jul 25, 202470.2970.6069.9570.0170.01117,103
Jul 24, 202471.6572.0471.5071.9471.94161,511
Jul 23, 202470.5871.3670.5871.2471.2457,147
Jul 22, 202470.9371.1170.4370.5470.5474,172
Jul 19, 202471.5471.5870.7071.0371.0381,093
Jul 18, 202472.7472.7972.3972.6772.67102,268
Jul 17, 202472.7973.0372.3172.5372.53136,364
Jul 16, 202471.8272.7771.8072.7072.70110,488
Jul 15, 202470.9671.8070.9471.7571.75218,955
Jul 12, 202471.1671.1970.6871.1071.1065,254
Jul 11, 202470.6771.6970.4971.6471.6490,340
Jul 10, 202470.5370.9270.4870.6870.6881,099
Jul 9, 202470.2070.3369.9370.0170.0186,766
Jul 8, 202470.6770.6970.2670.2670.2678,090
Jul 5, 202470.2470.8869.7270.8670.8694,187
Jul 4, 202470.1770.3170.0970.1770.1747,325
Jul 3, 202469.9870.3769.9070.3170.3172,369
Jul 2, 202469.8269.9969.5269.7269.7245,896
Jul 1, 202469.4669.9769.4069.8269.82106,608
Jun 28, 202469.9570.2869.7969.9269.9280,249
Jun 27, 202469.2170.0069.1569.8969.8985,832
Jun 26, 202469.6469.7969.1069.2669.26328,082
Jun 25, 202469.7670.0569.6469.6669.6693,173
Jun 24, 202469.7570.0069.6069.8669.86109,973
Jun 21, 202470.7871.2669.9570.0770.0766,691
Jun 20, 202470.2170.9569.9270.6470.64110,659
Jun 19, 202469.8469.9169.5569.6669.6654,012
Jun 18, 202469.4769.6669.2069.6669.6683,096
Jun 17, 202469.6969.8269.3669.3669.3688,826
Jun 14, 202469.3370.2969.2769.9069.90101,130
Jun 13, 202468.8969.2168.6868.9668.9692,902
Jun 12, 202469.2969.5268.8569.1569.1544,986
Jun 11, 202468.7969.5068.7569.2869.2890,476
Jun 10, 202468.5769.0968.5068.9968.9952,003
Jun 7, 202470.1270.2068.5168.6868.68129,130
Jun 6, 202469.9370.1969.5770.1870.1870,570
Jun 5, 202468.9769.6568.8669.6569.6555,464
Jun 4, 202469.1869.2268.4968.7568.7589,173
Jun 3, 202468.8569.3368.8169.1569.15103,703
May 31, 202469.6369.7269.0469.0669.0688,047
May 30, 202469.5369.7669.3169.5169.5140,649
May 29, 202469.7969.7969.2069.5469.5482,627
May 28, 202469.3369.8869.2169.7569.7558,262
May 27, 202469.3569.8869.2569.8069.8062,405
May 24, 202469.4769.5869.1369.1469.1475,772
May 23, 202470.1770.2569.5169.6169.61104,298
May 22, 202471.5571.7170.7570.8470.8492,956
May 21, 202471.3672.0571.3671.9271.9235,313
May 20, 202472.1472.3771.3171.8271.8262,381
May 17, 202470.5971.5070.5471.2871.28108,686
May 16, 202470.5470.6970.1570.4170.4191,828
May 15, 202470.0870.5969.8570.4670.4682,957
May 14, 202469.6870.0169.6469.9269.9272,300
May 13, 202470.1170.1469.5169.5169.5196,910
May 10, 202470.6470.8970.4070.5270.5287,838
May 9, 202469.3069.7469.1169.5769.5772,608
May 8, 202469.2169.3868.9769.3669.3685,932
May 7, 202469.2969.3268.9669.1069.10101,772
May 6, 202469.1169.5269.0469.2969.29115,567
May 3, 202468.8469.0867.9568.4468.44130,523
May 2, 202469.4369.4568.7169.0869.08237,769
Apr 30, 202469.7269.7268.9369.1169.11128,077
Apr 29, 202469.9570.3269.8870.1170.1187,040
Apr 26, 202470.0870.4670.0170.1970.1974,616
Apr 25, 202469.6070.2969.5869.9569.95124,325
Apr 24, 202469.8770.2469.5470.0370.03108,465
Apr 23, 202469.5870.0469.1069.6969.69275,269
Apr 22, 202471.0371.2670.4170.5670.56221,757
Apr 19, 202472.1372.2271.5872.0872.08181,477
Apr 18, 202471.6472.1171.4371.8371.83194,358
Apr 17, 202471.9972.3971.8972.0272.02145,786