Dt Boerse Com Xetra Gold (4GLD)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720038420 | 70.2396 | 0.46 | 0.66 | 69.9128 | 70.3998 | 69.9128 | 36180 |
| 1719952020 | 69.78 | -0.07 | -0.10 | 69.870999 | 69.9499 | 69.5192 | 19992 |
| 1719865620 | 69.8509 | -0.01 | -0.01 | 69.4815 | 69.954899 | 69.380799 | 21786 |
| 1719606420 | 69.8569 | -0.08 | -0.11 | 70.0138 | 70.2499 | 69.775099 | 25776 |
| 1719520020 | 69.9355 | 0.76 | 1.09 | 69.1541 | 69.9699 | 69.1541 | 25769 |
| 1719433620 | 69.1803 | -0.47 | -0.68 | 69.499399 | 69.7099 | 69.1199 | 23323 |
| 1719347160 | 69.6516 | -0.24 | -0.35 | 69.651799 | 70.049899 | 69.5364 | 23719 |
| 1719260820 | 69.894099 | 0.02 | 0.04 | 69.9 | 70 | 69.6451 | 42581 |
| 1719001620 | 69.8693 | -1.02 | -1.44 | 70.8921 | 71.2799 | 69.6613 | 59701 |
| 1718915160 | 70.893 | 1.27 | 1.83 | 70.0199 | 70.9201 | 69.9451 | 25718 |
| 1718828820 | 69.619 | -0.17 | -0.25 | 69.8069 | 69.9051 | 69.5451 | 23223 |
| 1718742360 | 69.793 | 0.24 | 0.35 | 69.5624 | 69.888099 | 69.1951 | 30848 |
| 1718656020 | 69.5526 | -0.57 | -0.81 | 69.620099 | 69.8099 | 69.2831 | 22395 |
| 1718396820 | 70.1178 | 1.23 | 1.78 | 69.1538 | 70.2899 | 69.1538 | 33635 |
| 1718310420 | 68.892799 | -0.09 | -0.14 | 68.7427 | 69.2 | 68.6828 | 17425 |
| 1718224020 | 68.9876 | -0.33 | -0.48 | 69.2084 | 69.5049 | 68.8749 | 20514 |
| 1718137620 | 69.3207 | 0.28 | 0.41 | 68.706999 | 69.4949 | 68.643 | 21136 |
| 1718051220 | 69.0384 | 0.8 | 1.18 | 69.0201 | 69.159099 | 68.909499 | 5791 |
| 1717792020 | 68.2362 | -1.88 | -2.69 | 70.0895 | 70.2082 | 68.1841 | 37654 |
| 1717705620 | 70.1199 | 0.52 | 0.74 | 69.877 | 70.25 | 69.5603 | 19487 |
| 1717619220 | 69.6044 | 0.8 | 1.16 | 68.959999 | 69.7504 | 68.849999 | 15917 |
| 1717532820 | 68.8045 | -0.43 | -0.62 | 69.25 | 69.3663 | 68.5 | 33169 |
| 1717446420 | 69.2346 | 0.43 | 0.63 | 69.0573 | 69.4503 | 68.659099 | 27701 |
| 1717187220 | 68.8026 | -0.64 | -0.92 | 69.636 | 69.7209 | 68.8026 | 22106 |
| 1717100820 | 69.444599 | -0.16 | -0.23 | 69.2842 | 69.7199 | 69.2842 | 4932 |
| 1717014420 | 69.601299 | -0.28 | -0.40 | 69.830299 | 69.849999 | 69.25 | 27311 |
| 1716928020 | 69.8837 | 0.21 | 0.30 | 69.5573 | 69.9197 | 69.1995 | 22360 |
| 1716841560 | 69.6765 | 0.55 | 0.80 | 69.5164 | 69.8949 | 69.2961 | 21164 |
| 1716582420 | 69.126499 | -0.15 | -0.22 | 69.4877 | 69.5815 | 69.0901 | 15214 |
| 1716496020 | 69.2763 | -1.42 | -2.01 | 70.7397 | 70.7397 | 69.2763 | 54729 |
| 1716409620 | 70.696 | -1.02 | -1.43 | 71.7977 | 71.8247 | 70.6091 | 18953 |
| 1716323160 | 71.7208 | -0.39 | -0.55 | 71.61 | 72.0449 | 71.4 | 23013 |
| 1716236760 | 72.1144 | 0.6 | 0.83 | 72.0872 | 72.3599 | 71.385099 | 18852 |
| 1715977620 | 71.5176 | 1.17 | 1.66 | 70.453 | 71.5437 | 70.453 | 28538 |
| 1715891220 | 70.3482 | -0.21 | -0.30 | 70.687299 | 70.689899 | 70.1849 | 40487 |
| 1715804820 | 70.5624 | 0.51 | 0.73 | 70.0839 | 70.66 | 69.9 | 48902 |
| 1715718420 | 70.0509 | 0.45 | 0.65 | 69.9297 | 70.1114 | 69.6251 | 14100 |
| 1715631960 | 69.5982 | -0.97 | -1.38 | 70.5574 | 70.5574 | 69.457899 | 25339 |
| 1715372820 | 70.569199 | 1.06 | 1.52 | 70.2729 | 70.9149 | 70.2729 | 37136 |
| 1715286420 | 69.5113 | 0.34 | 0.50 | 69.29 | 69.7453 | 69.105099 | 10104 |
| 1715200020 | 69.1688 | 0.06 | 0.09 | 69.4184 | 69.4184 | 68.9602 | 35099 |
| 1715113620 | 69.1057 | -0.28 | -0.41 | 69.422 | 69.422 | 68.9618 | 22359 |
| 1715027220 | 69.389 | 0.78 | 1.14 | 69.018 | 69.5 | 69.0116 | 50969 |
| 1714768020 | 68.604 | -0.47 | -0.67 | 69.1019 | 69.1019 | 67.955299 | 46267 |
| 1714681560 | 69.069999 | -0.03 | -0.05 | 69.3054 | 69.4895 | 68.7018 | 29275 |
| 1714508820 | 69.1025 | -0.93 | -1.33 | 69.8388 | 69.8685 | 68.8391 | 36871 |
| 1714422420 | 70.0318 | -0.18 | -0.25 | 69.7833 | 70.3616 | 69.7807 | 39259 |
| 1714163220 | 70.2068 | 0.37 | 0.53 | 70.115799 | 70.454899 | 70.0441 | 28818 |
| 1714076820 | 69.8365 | 0.17 | 0.24 | 69.650499 | 70.25 | 69.4864 | 39821 |
| 1713990420 | 69.667 | -0.14 | -0.21 | 69.9 | 70.2415 | 69.5699 | 46501 |
| 1713903960 | 69.8113 | -0.43 | -0.62 | 69.7281 | 70.0848 | 69.0851 | 85341 |
| 1713817560 | 70.2449 | -1.74 | -2.42 | 71.1759 | 71.2663 | 70.1134 | 78274 |
| 1713558420 | 71.9849 | 0.2 | 0.28 | 72.0475 | 72.4533 | 71.659899 | 74054 |
| 1713472020 | 71.7805 | 0.23 | 0.33 | 71.4867 | 72.0583 | 71.4701 | 42355 |
| 1713385620 | 71.547799 | -0.76 | -1.06 | 71.961 | 72.3999 | 71.330299 | 68199 |
| 1713299220 | 72.3118 | 0.1 | 0.13 | 72.286199 | 72.556299 | 71.4452 | 79134 |
| 1713212820 | 72.2166 | 1.38 | 1.95 | 71.2469 | 72.2302 | 70.336299 | 76210 |
| 1712953620 | 70.8377 | -0.14 | -0.19 | 71.55 | 73.4699 | 70.489999 | 133218 |
| 1712867220 | 70.9732 | 1.32 | 1.90 | 70.014799 | 70.9732 | 69.5951 | 41727 |
| 1712780760 | 69.6525 | 0.04 | 0.06 | 69.8675 | 70.3086 | 69.3001 | 64886 |
| 1712694360 | 69.6125 | 0.43 | 0.63 | 69.3906 | 69.9899 | 69.3522 | 120315 |
| 1712607960 | 69.1791 | 0.33 | 0.48 | 69.1606 | 69.5445 | 68.7201 | 92492 |
| 1712348820 | 68.8476 | 1.1 | 1.62 | 67.7272 | 69.1093 | 67.5723 | 56402 |
| 1712262360 | 67.75 | -0.37 | -0.54 | 68.0091 | 68.2941 | 67.5451 | 83678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
