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

XETRA - Delayed Quote EUR

Market Access NYSE Arca Gold BUGS Index UCITS ETF (M9SD.DE)

136.88
-5.18
(-3.65%)
At close: 5:36:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025141.16141.16136.88136.88136.88211
Apr 30, 2025139.56142.06137.74142.06142.06293
Apr 29, 2025140.48141.00139.82139.82139.82152
Apr 28, 2025139.70140.98139.70140.54140.5473
Apr 25, 2025142.18142.60141.10141.22141.22188
Apr 24, 2025143.58144.32141.62143.14143.14730
Apr 23, 2025140.78141.66137.66140.90140.901,650
Apr 22, 2025147.38147.88145.00145.80145.80619
Apr 17, 2025147.44148.00144.84144.84144.841,049
Apr 16, 2025148.42150.84147.46149.18149.182,160
Apr 15, 2025144.96145.14144.50145.08145.0877
Apr 14, 2025142.46144.22141.32143.76143.76860
Apr 11, 2025136.28141.30135.78141.30141.30121
Apr 10, 2025134.26136.22131.54136.22136.22102
Apr 9, 2025124.80127.14124.46127.14127.14216
Apr 8, 2025125.90127.16125.90127.16127.16592
Apr 7, 2025118.98125.08115.74123.44123.441,450
Apr 4, 2025133.66134.26122.78124.16124.162,357
Apr 3, 2025135.18136.12128.40135.76135.761,646
Apr 2, 2025137.82138.74137.38137.38137.38169
Apr 1, 2025139.28139.28137.72139.24139.24129
Mar 31, 2025138.86139.14136.90137.30137.30111
Mar 28, 2025139.30140.44138.06138.06138.06470
Mar 27, 2025137.08139.00136.88138.68138.68193
Mar 26, 2025137.52137.84136.00136.58136.58538
Mar 25, 2025134.88137.32134.88137.32137.32633
Mar 24, 2025133.02135.64133.02135.40135.40422
Mar 21, 2025136.10136.10134.04134.04134.04376
Mar 20, 2025135.78136.76135.40136.28136.28379
Mar 19, 2025134.70135.40134.70135.22135.22411
Mar 18, 2025134.22136.22134.22135.40135.404,878
Mar 17, 2025130.42132.62130.22132.62132.621,044
Mar 14, 2025130.48131.00130.16131.00131.00734
Mar 13, 2025126.60130.16126.44130.16130.16962
Mar 12, 2025124.26124.68123.66124.68124.68287
Mar 11, 2025121.32123.86120.94123.54123.54213
Mar 10, 2025123.70124.50122.74122.74122.74391
Mar 7, 2025125.32126.78123.78123.78123.78376
Mar 6, 2025123.86124.90122.74124.90124.901,316
Mar 5, 2025122.52124.58120.68124.58124.582,851
Mar 4, 2025122.72123.64121.22121.84121.84959
Mar 3, 2025124.96125.50124.48124.86124.86650
Feb 28, 2025122.22122.82120.94122.82122.82546
Feb 27, 2025125.42125.84124.68124.74124.74579
Feb 26, 2025124.88126.46124.20126.46126.461,098
Feb 25, 2025125.86125.86122.18122.18122.181,562
Feb 24, 2025126.96127.60125.06125.94125.94640
Feb 21, 2025130.80130.88127.06128.50128.50435
Feb 20, 2025131.98132.96130.74132.78132.78622
Feb 19, 2025130.54130.72130.10130.10130.10400
Feb 18, 2025129.76130.08128.22129.80129.80599
Feb 17, 2025129.74129.74129.00129.04129.0464
Feb 14, 2025134.54135.02129.60129.60129.60418
Feb 13, 2025134.48135.12133.42133.90133.90723
Feb 12, 2025131.00133.22129.16133.22133.22611
Feb 11, 2025135.00135.00132.50133.20133.20860
Feb 10, 2025133.28134.94133.28134.26134.261,790
Feb 7, 2025132.02132.56131.20131.90131.90481
Feb 6, 2025131.02132.12130.06130.68130.68601
Feb 5, 2025128.92132.66128.92131.82131.82503
Feb 4, 2025126.64127.62126.50127.56127.5644
Feb 3, 2025125.62128.30123.92128.30128.301,096
Jan 31, 2025126.16126.60125.94126.42126.42410
Jan 30, 2025121.76126.30121.76126.30126.30689
Jan 29, 2025119.68121.14119.68120.66120.66392
Jan 28, 2025117.70119.00117.70118.26118.26471
Jan 27, 2025118.40119.44117.10117.10117.101,132
Jan 24, 2025120.48121.06119.00120.68120.68397
Jan 23, 2025119.44119.44118.12118.58118.58301
Jan 22, 2025120.70121.08119.46119.96119.96310
Jan 21, 2025119.40121.66118.92121.08121.081,020
Jan 20, 2025119.64119.64117.72118.62118.623,115
Jan 17, 2025118.38119.40117.24119.40119.40386
Jan 16, 2025119.02119.92119.02119.46119.4652
Jan 15, 2025120.32120.32117.32117.58117.5844
Jan 14, 2025115.96118.46115.88118.46118.4610
Jan 13, 2025117.68118.78115.92116.46116.46508
Jan 10, 2025119.20120.66118.60119.16119.16217
Jan 9, 2025117.32118.78117.32118.26118.26110
Jan 8, 2025114.08116.58114.08116.58116.5869
Jan 7, 2025113.38115.04113.22114.84114.8472
Jan 6, 2025113.58115.00112.84112.84112.84187
Jan 3, 2025115.62116.16114.66114.66114.66293
Jan 2, 2025111.26116.22110.80116.22116.22869
Dec 30, 2024110.30110.50109.92110.06110.06341
Dec 27, 2024109.82110.40109.82110.18110.18223
Dec 23, 2024111.68111.68110.00110.42110.4271
Dec 20, 2024109.98112.18109.46111.94111.94866
Dec 19, 2024112.04112.52111.00111.00111.00478
Dec 18, 2024115.46115.46114.22114.22114.22213
Dec 17, 2024115.92115.98113.86114.40114.40701
Dec 16, 2024118.18118.38115.98115.98115.98448
Dec 13, 2024120.34120.40117.26117.26117.26273
Dec 12, 2024125.42125.74121.84121.84121.84224
Dec 11, 2024120.58124.22120.58124.22124.2266
Dec 10, 2024119.90121.56119.90120.30120.30217
Dec 9, 2024117.92121.84117.32121.42121.42387
Dec 6, 2024118.10118.10117.04117.04117.0444
Dec 5, 2024119.26119.26117.20117.20117.20534
Dec 4, 2024120.10120.60119.84120.60120.60492
Dec 3, 2024117.10120.88116.42120.88120.88288
Dec 2, 2024116.76117.58115.76116.74116.74578
Nov 29, 2024118.84118.98118.42118.42118.42170
Nov 28, 2024117.92118.14117.92118.14118.1453
Nov 27, 2024119.16119.16117.52118.22118.22120
Nov 26, 2024116.36117.92116.24117.92117.92160
Nov 25, 2024119.88120.30117.16117.56117.5644
Nov 22, 2024122.94124.32122.22122.22122.22578
Nov 21, 2024120.08121.06119.76120.06120.061,022
Nov 20, 2024117.96118.70117.60118.70118.70596
Nov 19, 2024116.96119.00116.42117.20117.201,594
Nov 18, 2024113.30116.70113.22116.56116.562,259
Nov 15, 2024112.60113.92112.30112.30112.30204
Nov 14, 2024109.98113.02109.50113.02113.02961
Nov 13, 2024112.60113.64112.00112.00112.002,329
Nov 12, 2024111.74112.56110.76111.98111.981,272
Nov 11, 2024119.20119.50112.82113.02113.02923
Nov 8, 2024119.80120.26119.18119.40119.40238
Nov 7, 2024119.14119.54117.92119.00119.0068
Nov 6, 2024119.02122.18116.24118.94118.941,900
Nov 5, 2024120.40121.82119.92119.92119.9290
Nov 4, 2024120.48121.06120.06120.20120.20142
Nov 1, 2024122.78124.20122.20122.20122.20329
Oct 31, 2024125.26125.44121.56122.02122.02599
Oct 30, 2024128.50128.80125.44125.44125.44265
Oct 29, 2024126.90127.54126.90127.34127.34347
Oct 28, 2024125.46126.84125.46126.84126.84302
Oct 25, 2024128.04128.40126.16127.50127.501,083
Oct 24, 2024133.16133.68128.62128.62128.621,601
Oct 23, 2024134.66136.02132.94132.94132.942,853
Oct 22, 2024132.44134.72132.44134.72134.72815
Oct 21, 2024131.16133.72131.16132.20132.201,071
Oct 18, 2024126.50130.44126.44130.44130.44707
Oct 17, 2024123.36126.42123.36126.42126.421,480
Oct 16, 2024123.48125.00123.48124.40124.40511
Oct 15, 2024121.72122.16120.56122.16122.16303
Oct 14, 2024120.06120.74120.06120.22120.223,310
Oct 11, 2024120.16122.00120.16121.14121.14150
Oct 10, 2024116.48118.10116.48118.10118.10204
Oct 9, 2024115.22116.56115.22116.10116.10336
Oct 8, 2024114.94116.98114.94115.40115.402,247
Oct 7, 2024118.98118.98116.92117.12117.121,145
Oct 4, 2024119.42120.96118.56120.28120.28353
Oct 3, 2024121.12121.12119.32119.32119.32980
Oct 2, 2024120.84123.10120.84121.78121.78226
Oct 1, 2024120.18121.52119.32121.52121.52219
Sep 30, 2024120.86121.18118.22118.22118.22651
Sep 27, 2024124.02124.32120.96122.24122.24724
Sep 26, 2024124.80126.70123.40125.36125.363,087
Sep 25, 2024122.76124.70122.72124.06124.06239
Sep 24, 2024121.82123.46121.62123.46123.46213
Sep 23, 2024122.60123.80121.86123.40123.40353
Sep 20, 2024120.62122.34120.62121.62121.62141
Sep 19, 2024121.34122.60119.34120.18120.18520
Sep 18, 2024120.42120.50119.30119.70119.70699
Sep 17, 2024121.42121.42120.36120.36120.36979
Sep 16, 2024122.90122.90120.62120.94120.941,346
Sep 13, 2024120.70123.08120.70122.78122.78566
Sep 12, 2024114.60119.60114.24119.60119.6075
Sep 11, 2024113.50113.50111.76112.70112.70609
Sep 10, 2024110.86111.52110.64111.52111.521,105
Sep 9, 2024110.06111.16110.06111.14111.14244
Sep 6, 2024112.20112.46110.62110.80110.80200
Sep 5, 2024111.62113.36111.62112.86112.86298
Sep 4, 2024111.76112.78111.14112.10112.10196
Sep 3, 2024116.14116.68112.48112.48112.48301
Sep 2, 2024115.86116.56115.86116.46116.46272
Aug 30, 2024117.38117.70116.62116.62116.6227
Aug 29, 2024115.48118.20115.48117.74117.74441
Aug 28, 2024115.70116.38114.84114.84114.84836
Aug 27, 2024117.62117.62116.82116.84116.84126
Aug 26, 2024118.28119.30117.48117.48117.48515
Aug 23, 2024117.90118.46117.72118.42118.42270
Aug 22, 2024119.56119.56117.32117.64117.64217
Aug 21, 2024119.24119.48118.62119.22119.22171
Aug 20, 2024118.06120.56118.06118.94118.941,149
Aug 19, 2024118.52119.48116.20118.88118.882,069
Aug 16, 2024113.66115.46113.66115.32115.32619
Aug 15, 2024113.92114.34111.58113.76113.76156
Aug 14, 2024113.40113.86111.60111.88111.88116
Aug 13, 2024111.68114.00111.68114.00114.00114
Aug 12, 2024109.36111.52109.36111.44111.44138
Aug 9, 2024107.14108.40107.14107.78107.78242
Aug 8, 2024105.64107.60105.64107.50107.50124
Aug 7, 2024109.02109.68108.12108.12108.12195
Aug 6, 2024106.44108.52106.24107.54107.541,152
Aug 5, 2024109.98109.98104.70104.86104.862,059
Aug 2, 2024116.08116.24110.38110.44110.44598
Aug 1, 2024116.98117.72114.72114.90114.90702
Jul 31, 2024114.66116.22114.66116.06116.06172
Jul 30, 2024113.10113.26111.96112.04112.04202
Jul 29, 2024111.86112.46110.90111.22111.2262
Jul 26, 2024110.60111.76110.60111.76111.76139
Jul 25, 2024110.08110.16109.04110.12110.12469
Jul 24, 2024113.92116.40113.92116.40116.401,254
Jul 23, 2024111.56113.54111.56111.96111.96808
Jul 22, 2024112.52113.14111.58111.58111.58202
Jul 19, 2024112.34112.98109.30112.10112.102,640
Jul 18, 2024116.54116.54114.18114.18114.184,192
Jul 17, 2024117.12118.06115.82116.40116.40728
Jul 16, 2024114.14117.66114.04117.66117.661,373
Jul 15, 2024113.96115.00112.68114.22114.221,064
Jul 12, 2024112.88113.76110.76113.10113.10632
Jul 11, 2024111.62113.24111.28113.24113.242,020
Jul 10, 2024108.50111.74108.50111.74111.74546
Jul 9, 2024108.74109.52107.76108.06108.06906
Jul 8, 2024107.58107.64107.04107.08107.08137
Jul 5, 2024105.46109.00105.46108.66108.66420
Jul 4, 2024105.80106.98105.56105.82105.82714
Jul 3, 2024102.60106.12102.60105.98105.9820,823
Jul 2, 2024102.12103.50101.62101.62101.6221
Jul 1, 2024103.78103.94102.84102.88102.88563
Jun 28, 2024104.92105.06103.10103.68103.68978
Jun 27, 2024102.96105.22102.96104.26104.26156
Jun 26, 2024102.72103.14102.20102.92102.921,139
Jun 25, 2024103.16103.90102.74102.74102.7440
Jun 24, 2024102.42104.20102.42103.46103.46190
Jun 21, 2024103.40105.40102.38102.88102.88743
Jun 20, 2024103.24105.08103.12104.64104.641,102
Jun 19, 2024101.82102.48101.48102.48102.48138
Jun 18, 2024100.34101.66100.00101.48101.48698
Jun 17, 202499.99100.5899.4699.4699.46660
Jun 14, 2024100.70101.50100.14100.22100.22580
Jun 13, 2024101.64101.6499.8999.8999.89611
Jun 12, 2024101.44102.18100.60102.18102.181,397
Jun 11, 2024101.70101.70100.82101.24101.24864
Jun 10, 2024101.44102.32100.60101.72101.72354
Jun 7, 2024107.06107.06101.64101.64101.64412
Jun 6, 2024104.38106.66103.66106.66106.66660
Jun 5, 2024102.12103.28101.66103.28103.28139
Jun 4, 2024105.76105.76101.72101.72101.7268
Jun 3, 2024106.88106.88105.92106.42106.42662
May 31, 2024107.34107.34105.48105.48105.4883
May 30, 2024104.82107.18104.82107.18107.18196
May 29, 2024107.28107.28105.82106.60106.60224
May 28, 2024106.46107.08105.98107.08107.08763
May 27, 2024105.04107.24105.04107.24107.241,594
May 24, 2024104.52105.84104.28105.08105.08239
May 23, 2024105.12105.12103.90105.00105.00820
May 22, 2024109.16109.16106.72106.72106.721,474
May 21, 2024109.44110.04109.20110.00110.00178
May 20, 2024109.68111.14109.18110.50110.502,310
May 17, 2024105.72108.18105.56107.76107.761,947
May 16, 2024105.96105.96104.46105.32105.32218
May 15, 2024105.60106.08103.66106.06106.062,362
May 14, 2024103.64104.20103.36104.18104.18909
May 13, 2024103.94104.42103.04103.04103.04292
May 10, 2024106.00107.24105.12105.16105.161,746
May 9, 2024102.92104.64102.92104.58104.582,237
May 8, 2024102.18102.98101.62102.98102.98447
May 7, 2024102.64102.64101.48101.98101.98269
May 6, 2024100.60102.20100.60102.10102.10792
May 3, 2024100.44100.4499.7099.7099.70-
May 2, 2024100.74101.0298.64100.52100.52501

Related Tickers