Xtrackers IE Physical Gold ETC (XGDU)

XGDU
🏛️ 德国 →
49.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 26.33 26.33 26.26 26.31 0.0M
2022-12-29 26.27 26.31 26.15 26.25 0.0M
2022-12-28 26.26 26.26 26.12 26.19 0.0M
2022-12-27 26.12 26.47 26.12 26.38 0.1M
2022-12-23 26.13 26.21 26.07 26.21 0.0M
2022-12-22 26.36 26.43 26.14 26.19 0.0M
2022-12-21 26.35 26.49 26.31 26.44 0.0M
2022-12-20 26.12 26.38 26.11 26.38 0.1M
2022-12-19 26.06 26.14 26.01 26.02 0.0M
2022-12-16 25.82 26.06 25.76 26.06 0.0M
2022-12-15 25.93 25.93 25.68 25.77 0.0M
2022-12-14 26.27 26.28 26.18 26.24 0.0M
2022-12-13 26.15 26.44 26.13 26.31 0.0M
2022-12-12 26.28 26.28 26.11 26.13 0.0M
2022-12-09 26.18 26.43 26.16 26.43 0.0M
2022-12-08 26.20 26.25 26.16 26.16 0.0M
2022-12-07 26.18 26.31 26.02 26.18 0.1M
2022-12-06 26.06 26.14 26.05 26.08 0.0M
2022-12-05 26.36 26.36 26.01 26.07 0.0M
2022-12-02 26.42 26.42 26.31 26.36 0.0M
2022-12-01 26.34 26.48 26.29 26.47 0.0M
2022-11-30 26.18 26.29 26.10 26.25 0.0M
2022-11-29 26.12 26.19 26.09 26.13 0.0M
2022-11-28 26.06 26.06 25.85 25.94 0.0M
2022-11-25 25.97 26.05 25.95 26.00 0.0M
2022-11-24 26.01 26.11 26.01 26.07 0.0M
2022-11-23 26.05 26.05 25.72 25.96 0.0M
2022-11-22 26.23 26.32 26.16 26.16 0.0M
2022-11-21 26.20 26.28 26.14 26.14 0.0M
2022-11-18 26.27 26.31 26.15 26.18 0.0M
2022-11-17 26.27 26.35 26.27 26.29 0.0M
2022-11-16 26.38 26.45 26.34 26.37 0.0M
2022-11-15 26.45 26.45 26.28 26.33 0.0M
2022-11-14 26.35 26.51 26.32 26.43 0.0M
2022-11-11 26.55 26.55 26.34 26.34 0.0M
2022-11-10 26.35 26.60 26.35 26.57 0.0M
2022-11-09 26.28 26.37 26.09 26.32 0.0M
2022-11-08 25.77 26.31 25.77 26.27 0.0M
2022-11-07 25.93 25.98 25.89 25.92 0.0M
2022-11-04 26.02 26.10 26.01 26.07 0.0M
2022-11-03 25.70 25.75 25.58 25.75 0.0M
2022-11-02 25.82 25.98 25.74 25.78 0.0M
2022-11-01 25.60 25.76 25.60 25.76 0.0M
2022-10-31 25.53 25.62 25.46 25.58 0.0M
2022-10-28 25.66 25.68 25.46 25.49 0.0M
2022-10-27 25.50 25.71 25.50 25.71 0.0M
2022-10-26 25.79 25.79 25.46 25.62 0.0M
2022-10-25 25.83 25.84 25.63 25.67 0.0M
2022-10-24 25.97 26.10 25.73 25.78 0.0M
2022-10-21 25.64 25.89 25.37 25.88 0.0M
2022-10-20 25.71 25.83 25.71 25.81 0.0M
2022-10-19 25.76 25.85 25.72 25.75 0.0M
2022-10-18 25.91 25.99 25.88 25.88 0.0M
2022-10-17 26.19 26.36 26.14 26.14 0.0M
2022-10-14 26.35 26.37 26.09 26.10 0.2M
2022-10-13 26.56 26.65 26.16 26.36 0.0M
2022-10-12 26.54 26.65 26.53 26.55 0.0M
2022-10-11 26.55 26.66 26.46 26.66 0.0M
2022-10-10 26.80 26.80 26.55 26.55 0.0M
2022-10-07 26.98 27.03 26.85 26.87 0.1M
2022-10-06 26.83 26.94 26.78 26.90 0.0M
2022-10-05 26.70 26.80 26.53 26.77 0.0M
2022-10-04 26.69 26.76 26.57 26.76 0.0M
2022-10-03 26.22 26.55 26.19 26.52 0.0M
2022-09-30 26.30 26.45 26.08 26.37 0.0M
2022-09-29 26.30 26.34 26.14 26.18 0.0M
2022-09-28 26.24 26.56 26.14 26.49 0.0M
2022-09-27 26.24 26.32 26.22 26.23 0.0M
2022-09-26 26.25 26.40 26.07 26.30 0.0M
2022-09-23 26.35 26.36 26.02 26.19 0.0M
2022-09-22 26.06 26.49 25.99 26.27 0.0M
2022-09-21 26.10 26.14 26.04 26.06 0.0M
2022-09-20 25.76 25.85 25.73 25.75 0.0M
2022-09-19 25.79 25.83 25.66 25.81 0.0M
2022-09-16 25.67 25.92 25.58 25.83 0.0M
2022-09-15 26.16 26.18 25.72 25.77 0.0M
2022-09-14 26.34 26.45 26.30 26.31 0.0M
2022-09-13 26.23 26.33 26.17 26.33 0.1M
2022-09-12 26.17 26.42 26.13 26.42 0.0M
2022-09-09 26.45 26.52 26.34 26.43 0.0M
2022-09-08 26.61 26.61 26.46 26.49 0.0M
2022-09-07 26.50 26.61 26.46 26.58 0.0M
2022-09-06 26.60 26.68 26.54 26.54 0.0M
2022-09-05 26.69 26.72 26.61 26.63 0.0M
2022-09-02 26.35 26.49 26.31 26.40 0.0M
2022-09-01 26.32 26.36 26.19 26.32 0.2M
2022-08-31 26.57 26.57 26.30 26.40 0.0M
2022-08-30 26.78 26.78 26.59 26.59 0.0M
2022-08-29 26.78 26.90 26.65 26.90 0.0M
2022-08-26 27.23 27.23 26.82 26.83 0.0M
2022-08-25 27.18 27.30 27.14 27.20 0.0M
2022-08-24 27.12 27.22 27.09 27.15 0.0M
2022-08-23 27.06 27.10 26.95 27.08 0.1M
2022-08-22 26.86 26.99 26.71 26.99 0.0M
2022-08-19 26.89 27.00 26.84 26.91 0.0M
2022-08-18 26.81 26.95 26.79 26.86 0.0M
2022-08-17 27.00 27.00 26.79 26.79 0.0M
2022-08-16 27.08 27.12 26.94 26.95 0.0M
2022-08-15 27.02 27.02 26.87 26.99 0.0M
2022-08-12 26.95 27.07 26.78 27.07 0.0M
2022-08-11 26.76 26.86 26.72 26.75 0.0M
2022-08-10 27.09 27.10 26.68 26.85 0.1M
2022-08-09 27.04 27.12 26.97 27.10 0.1M
2022-08-08 26.94 27.06 26.89 27.06 0.0M
2022-08-05 27.04 27.06 26.87 27.01 0.0M
2022-08-04 26.89 27.12 26.78 27.01 0.0M
2022-08-03 26.86 26.87 26.62 26.78 0.0M
2022-08-02 26.77 27.03 26.75 26.96 0.0M
2022-08-01 26.63 26.73 26.46 26.59 0.0M
2022-07-29 26.63 26.75 26.59 26.72 0.0M
2022-07-28 26.35 26.70 26.35 26.67 0.0M
2022-07-27 26.20 26.26 26.08 26.22 0.0M
2022-07-26 26.09 26.26 26.04 26.21 0.0M
2022-07-25 26.16 26.17 25.90 25.97 0.0M
2022-07-22 25.98 26.26 25.98 26.15 0.0M
2022-07-21 25.56 25.97 25.45 25.94 0.0M
2022-07-20 25.71 25.97 25.70 25.86 0.1M
2022-07-19 25.96 25.96 25.76 25.87 0.0M
2022-07-18 26.19 26.24 25.97 26.00 0.0M
2022-07-15 26.29 26.29 26.04 26.10 0.0M
2022-07-14 26.50 26.57 26.32 26.33 0.0M
2022-07-13 26.55 26.66 26.38 26.63 0.0M
2022-07-12 26.73 26.88 26.59 26.59 0.0M
2022-07-11 26.54 26.70 26.44 26.63 0.0M
2022-07-08 26.50 26.59 26.35 26.46 0.0M
2022-07-07 26.41 26.52 26.35 26.48 0.0M
2022-07-06 26.59 26.78 26.36 26.41 0.0M
2022-07-05 26.79 27.07 26.62 26.62 0.1M
2022-07-04 26.83 26.83 26.64 26.78 0.0M
2022-07-01 26.57 26.87 26.41 26.81 0.0M
2022-06-30 26.87 27.08 26.68 26.71 0.0M
2022-06-29 26.73 26.94 26.59 26.80 0.0M
2022-06-28 26.67 26.81 26.56 26.69 0.0M
2022-06-27 26.86 26.96 26.53 26.53 0.0M
2022-06-24 26.71 26.89 26.69 26.79 0.0M
2022-06-23 26.80 27.06 26.80 26.93 0.0M
2022-06-22 26.92 27.12 26.83 26.84 0.0M
2022-06-21 26.92 26.93 26.80 26.91 0.0M
2022-06-20 27.06 27.06 26.94 26.97 0.0M
2022-06-17 27.14 27.24 27.10 27.22 0.0M
2022-06-16 27.14 27.24 26.95 27.13 0.0M
2022-06-15 26.89 27.28 26.82 27.04 0.0M
2022-06-14 27.09 27.09 26.82 26.88 0.0M
2022-06-13 27.48 27.56 27.04 27.06 0.0M
2022-06-10 26.81 27.37 26.73 27.37 0.0M
2022-06-09 26.67 26.75 26.55 26.71 0.0M
2022-06-08 26.73 26.75 26.62 26.75 0.0M
2022-06-07 26.64 26.80 26.64 26.73 0.0M
2022-06-06 26.70 26.70 26.59 26.65 0.0M
2022-06-03 26.82 26.89 26.71 26.71 0.0M
2022-06-02 26.80 27.03 26.73 26.91 0.0M
2022-06-01 26.43 26.76 26.35 26.76 0.0M
2022-05-31 26.70 26.77 26.52 26.54 0.0M
2022-05-30 26.75 26.80 26.60 26.60 0.0M
2022-05-27 26.66 26.86 26.50 26.77 0.2M
2022-05-26 26.76 26.76 26.49 26.60 0.0M
2022-05-25 26.87 26.98 26.74 26.78 0.0M
2022-05-24 26.74 26.91 26.67 26.88 0.0M
2022-05-23 26.97 27.04 26.79 26.81 0.0M
2022-05-20 27.02 27.02 26.91 27.01 0.0M
2022-05-19 26.77 26.99 26.70 26.96 0.0M
2022-05-18 26.63 26.76 26.57 26.76 0.0M
2022-05-17 27.01 27.01 26.68 26.72 0.0M
2022-05-16 26.83 26.94 26.63 26.91 0.0M
2022-05-13 27.11 27.15 26.84 26.89 0.0M
2022-05-12 27.25 27.44 27.25 27.26 0.0M
2022-05-11 26.91 27.23 26.91 27.13 0.0M
2022-05-10 27.26 27.26 27.05 27.05 0.0M
2022-05-09 27.53 27.53 27.23 27.27 0.0M
2022-05-06 27.62 27.62 27.42 27.58 0.0M
2022-05-05 27.65 27.93 27.54 27.68 0.0M
2022-05-04 27.40 27.53 27.32 27.36 0.0M
2022-05-03 27.33 27.50 27.20 27.46 0.0M
2022-05-02 27.61 27.67 27.26 27.41 0.0M
2022-04-29 28.04 28.12 27.93 27.95 0.0M
2022-04-28 27.63 27.86 27.58 27.75 0.0M
2022-04-27 27.62 27.84 27.45 27.62 0.1M
2022-04-26 27.48 27.64 27.45 27.59 0.0M
2022-04-25 27.63 27.72 27.23 27.35 0.0M
2022-04-22 27.89 27.93 27.58 27.66 0.0M
2022-04-21 27.68 27.73 27.50 27.64 0.0M
2022-04-20 27.77 27.93 27.70 27.81 0.0M
2022-04-19 28.32 28.36 27.94 28.00 0.0M
2022-04-14 27.95 28.22 27.85 28.12 0.0M
2022-04-13 28.10 28.29 28.10 28.14 0.0M
2022-04-12 27.89 28.10 27.71 28.09 0.0M
2022-04-11 27.58 27.90 27.58 27.72 0.0M
2022-04-08 27.47 27.75 27.43 27.64 0.1M
2022-04-07 27.28 27.43 27.26 27.39 0.1M
2022-04-06 27.24 27.36 27.17 27.31 0.1M
2022-04-05 27.21 27.35 27.11 27.26 0.0M
2022-04-04 27.03 27.20 27.00 27.15 0.0M
2022-04-01 26.97 27.08 26.89 26.99 0.0M
2022-03-31 26.66 27.08 26.66 27.07 0.0M
2022-03-30 26.72 26.82 26.55 26.78 0.0M
2022-03-29 27.00 27.00 26.29 26.60 0.0M
2022-03-28 27.31 27.41 27.10 27.26 0.1M
2022-03-25 27.42 27.55 27.32 27.51 0.0M
2022-03-24 27.36 27.63 27.25 27.58 0.1M
2022-03-23 26.94 27.29 26.94 27.15 0.1M
2022-03-22 27.19 27.19 26.78 26.95 0.1M
2022-03-21 26.91 27.10 26.86 27.08 0.0M
2022-03-18 27.00 27.19 26.91 26.91 0.0M
2022-03-17 27.09 27.28 27.03 27.03 0.1M
2022-03-16 26.97 27.09 26.71 26.78 0.0M
2022-03-15 27.09 27.18 26.85 27.16 0.0M
2022-03-14 27.89 27.89 27.49 27.54 0.0M
2022-03-11 27.99 28.11 27.52 28.00 0.1M
2022-03-10 27.73 28.27 27.66 27.94 0.1M
2022-03-09 28.91 28.94 27.68 27.87 0.1M
2022-03-08 28.70 29.27 28.35 29.27 0.2M
2022-03-07 28.25 28.59 27.85 28.15 0.2M
2022-03-04 27.18 27.83 27.18 27.76 0.1M
2022-03-03 26.93 27.02 26.87 26.96 0.0M
2022-03-02 27.05 27.07 26.68 26.68 0.1M
2022-03-01 26.28 26.83 26.28 26.81 0.0M
2022-02-28 26.24 26.44 26.15 26.15 0.1M
2022-02-25 26.39 26.48 25.87 25.90 0.1M
2022-02-24 26.70 27.30 26.63 26.63 0.1M
2022-02-23 25.85 26.10 25.75 26.05 0.2M
2022-02-22 26.13 26.13 25.71 25.91 0.1M
2022-02-21 25.71 25.96 25.70 25.85 0.0M
2022-02-18 25.73 25.88 25.65 25.81 0.1M
2022-02-17 25.49 25.80 25.48 25.75 0.1M
2022-02-16 25.22 25.36 25.16 25.34 0.0M
2022-02-15 25.64 25.64 25.10 25.17 0.1M
2022-02-14 25.28 25.61 25.28 25.42 0.1M
2022-02-11 24.80 24.94 24.76 24.86 0.0M
2022-02-10 24.80 24.88 24.70 24.74 0.1M
2022-02-09 24.74 24.76 24.69 24.73 0.0M
2022-02-08 24.64 24.76 24.58 24.72 0.0M
2022-02-07 24.61 24.64 24.47 24.56 0.0M
2022-02-04 24.41 24.47 24.26 24.37 0.0M
2022-02-03 24.75 24.75 24.28 24.40 0.0M
2022-02-02 24.62 24.76 24.61 24.73 0.0M
2022-02-01 24.74 24.86 24.72 24.84 0.0M
2022-01-31 24.76 24.89 24.74 24.77 0.0M
2022-01-28 24.92 24.93 24.70 24.72 0.0M
2022-01-27 25.10 25.11 24.86 24.86 0.1M
2022-01-26 25.25 25.33 25.07 25.11 0.0M
2022-01-25 25.18 25.43 25.14 25.29 0.2M
2022-01-24 25.12 25.20 25.00 25.04 0.1M
2022-01-21 25.09 25.11 24.96 25.00 0.1M
2022-01-20 25.04 25.16 25.02 25.08 0.0M
2022-01-19 24.73 25.06 24.71 25.06 0.1M
2022-01-18 24.63 24.80 24.54 24.71 0.5M
2022-01-17 24.66 24.71 24.64 24.66 0.0M
2022-01-14 24.69 24.72 24.56 24.62 0.0M
2022-01-13 24.62 24.62 24.45 24.49 0.0M
2022-01-12 24.74 24.84 24.62 24.66 0.1M
2022-01-11 24.65 24.69 24.60 24.69 0.0M
2022-01-10 24.47 24.60 24.47 24.49 0.0M
2022-01-07 24.46 24.53 24.38 24.41 0.0M
2022-01-06 24.66 24.66 24.34 24.49 0.0M
2022-01-05 24.83 24.96 24.82 24.88 0.0M
2022-01-04 24.72 24.83 24.67 24.82 0.0M
2022-01-03 24.88 24.88 24.62 24.63 0.0M