LSE, XGDP End of Day and Historical Share Prices [Xtrackers Ie Physical Gold Etc]

29 May 2026

LAST: 52.02	CHANGE: 0.78	OPEN: 51.83	HIGH: 52.02	ASK: 32.49	VOLUME: 373
LAST: 52.02	CHG(%): 1.52	PREV: 51.24	LOW: 51.73	BID: 32.45

Period:

Date	Open	High	Low	Close	Volume
29 May 26	51.83	52.02	51.73	52.02	373
28 May 26	50.34	51.24	50.34	51.24	4.5K
27 May 26	51.21	51.36	50.81	50.81	7.0K
26 May 26	51.63	51.63	51.52	51.56	100
25 May 26	51.76	51.77	51.76	51.72	502
22 May 26	51.76	51.76	51.76	51.76	250
21 May 26	51.67	51.72	51.67	51.67	100
20 May 26	51.60	51.80	51.42	51.80	100
19 May 26	52.21	52.21	51.43	51.66	125
18 May 26	52.33	52.33	52.07	52.07	9.9K

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52.02