ZKB Gold ETF (0ML3.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 08:10AM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.00 | 0.00 | 0.00 | 519.98 | 519.98 | 3,080 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 521.54 | 521.54 | 517.66 | 517.66 | 517.66 | 170 |
| 29 Apr 2024 | 525.99 | 525.99 | 525.99 | 525.99 | 525.99 | 64 |
| 26 Apr 2024 | 527.60 | 529.28 | 527.60 | 528.82 | 528.82 | 535 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 519.10 | 519.10 | 519.10 | 519.10 | 519.10 | 1 |
| 22 Apr 2024 | 527.98 | 527.98 | 527.10 | 527.10 | 527.10 | 492 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 536.55 | 536.55 | 536.55 | 536.55 | 536.55 | 186 |
| 17 Apr 2024 | 537.10 | 539.36 | 537.10 | 539.36 | 539.36 | 303 |
| 16 Apr 2024 | 535.10 | 537.13 | 535.10 | 537.13 | 537.13 | 46 |
| 15 Apr 2024 | 530.23 | 530.23 | 530.23 | 530.23 | 530.23 | 29 |
| 12 Apr 2024 | 541.33 | 543.30 | 540.50 | 543.30 | 543.30 | 3,082 |
| 11 Apr 2024 | 527.22 | 528.12 | 527.22 | 528.12 | 528.12 | 662 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 532.00 | 534.58 | 532.00 | 534.58 | 534.58 | 72 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 518.37 | 520.71 | 518.37 | 520.71 | 520.71 | 1,516 |
| 04 Apr 2024 | 518.44 | 518.44 | 518.44 | 518.44 | 518.44 | 40 |
| 03 Apr 2024 | 514.70 | 514.70 | 514.70 | 514.70 | 514.70 | 2 |
| 02 Apr 2024 | 512.56 | 512.56 | 510.64 | 510.64 | 510.64 | 2,358 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 493.84 | 493.84 | 493.84 | 493.84 | 493.84 | 2,725 |
| 26 Mar 2024 | 494.75 | 494.75 | 494.75 | 494.75 | 494.75 | 6,590 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 492.17 | 492.17 | 492.17 | 492.17 | 492.17 | 55 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 487.76 | 487.76 | 487.76 | 487.76 | 487.76 | 96 |
| 19 Mar 2024 | 487.90 | 487.90 | 487.90 | 487.90 | 487.90 | 2 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 493.64 | 493.64 | 489.08 | 490.50 | 490.50 | 331 |
| 11 Mar 2024 | 493.57 | 493.57 | 493.57 | 493.57 | 493.57 | 102 |
| 08 Mar 2024 | 490.30 | 490.65 | 490.30 | 490.65 | 490.65 | 4 |
| 07 Mar 2024 | 489.77 | 489.77 | 487.60 | 487.60 | 487.60 | 17 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 481.95 | 482.33 | 481.95 | 482.33 | 482.33 | 506 |
| 04 Mar 2024 | 473.78 | 473.78 | 473.78 | 473.78 | 473.78 | 225 |
| 01 Mar 2024 | 463.17 | 463.17 | 463.17 | 463.17 | 463.17 | 709 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 462.50 | 462.50 | 462.50 | 462.50 | 462.50 | 2 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 460.80 | 460.80 | 460.80 | 460.80 | 460.80 | 12 |
| 19 Feb 2024 | 459.46 | 459.46 | 459.46 | 459.46 | 459.46 | 9 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 452.87 | 452.87 | 452.87 | 452.87 | 452.87 | 231 |
| 13 Feb 2024 | 461.90 | 461.90 | 461.90 | 461.90 | 461.90 | 4 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 461.75 | 461.75 | 461.52 | 461.52 | 461.52 | 272 |
| 08 Feb 2024 | 462.04 | 462.04 | 462.04 | 462.04 | 462.04 | 53 |
| 07 Feb 2024 | 463.47 | 463.47 | 463.15 | 463.15 | 463.15 | 1,160 |
| 06 Feb 2024 | 461.58 | 461.58 | 461.58 | 461.58 | 461.58 | 50 |
| 05 Feb 2024 | 460.27 | 460.70 | 458.59 | 460.70 | 460.70 | 549 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 465.30 | 465.30 | 465.30 | 465.30 | 465.30 | 1,070 |
| 29 Jan 2024 | 461.83 | 462.54 | 461.83 | 462.54 | 462.54 | 129 |
| 26 Jan 2024 | 461.24 | 461.24 | 461.24 | 461.24 | 461.24 | 143 |
| 25 Jan 2024 | 460.79 | 460.79 | 460.79 | 460.79 | 460.79 | 135 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 459.68 | 460.65 | 459.68 | 460.65 | 460.65 | 596 |
| 17 Jan 2024 | 463.14 | 463.14 | 463.14 | 463.14 | 463.14 | 35 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 469.09 | 469.09 | 469.09 | 469.09 | 469.09 | 55 |
| 12 Jan 2024 | 465.99 | 465.99 | 465.99 | 465.99 | 465.99 | 11 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 464.59 | 464.59 | 464.59 | 464.59 | 464.59 | 3,123 |
| 08 Jan 2024 | 462.09 | 462.09 | 462.09 | 462.09 | 462.09 | 100 |
| 05 Jan 2024 | 465.21 | 465.21 | 465.21 | 465.21 | 465.21 | 20 |
| 04 Jan 2024 | 468.53 | 468.53 | 465.66 | 465.66 | 465.66 | 145 |
| 03 Jan 2024 | 467.04 | 467.04 | 467.04 | 467.04 | 467.04 | 19 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 468.08 | 468.08 | 468.08 | 468.08 | 468.08 | 211 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 464.28 | 464.40 | 463.23 | 463.23 | 463.23 | 4,274 |
| 15 Dec 2023 | 466.55 | 466.55 | 466.16 | 466.36 | 466.36 | 388 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 464.84 | 464.84 | 464.84 | 464.84 | 464.84 | 43 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.