ZKB Gold ETF (0VQH.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:36PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2,054.01 | 2,054.01 | 2,050.00 | 2,050.00 | 2,050.00 | 8 |
| 25 Apr 2024 | 2,037.76 | 2,040.50 | 2,037.76 | 2,040.50 | 2,040.50 | 15 |
| 24 Apr 2024 | 2,034.76 | 2,039.00 | 2,034.76 | 2,039.00 | 2,039.00 | 10 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 2,069.00 | 2,069.00 | 2,059.04 | 2,059.04 | 2,059.04 | 4 |
| 19 Apr 2024 | 2,107.00 | 2,108.50 | 2,107.00 | 2,108.50 | 2,108.50 | 1 |
| 18 Apr 2024 | 2,089.50 | 2,089.50 | 2,089.02 | 2,089.02 | 2,089.02 | 35 |
| 17 Apr 2024 | 2,102.50 | 2,111.00 | 2,102.50 | 2,111.00 | 2,111.00 | 132 |
| 16 Apr 2024 | 2,095.00 | 2,105.61 | 2,091.68 | 2,103.02 | 2,103.02 | 160 |
| 15 Apr 2024 | 2,074.61 | 2,074.61 | 2,074.61 | 2,074.61 | 2,074.61 | 60 |
| 12 Apr 2024 | 2,112.00 | 2,112.00 | 2,112.00 | 2,112.00 | 2,112.00 | 1 |
| 11 Apr 2024 | 2,043.50 | 2,050.50 | 2,038.62 | 2,050.50 | 2,050.50 | 8,344 |
| 10 Apr 2024 | 2,025.00 | 2,047.00 | 2,025.00 | 2,047.00 | 2,047.00 | 2 |
| 09 Apr 2024 | 2,033.63 | 2,033.63 | 2,033.63 | 2,033.63 | 2,033.63 | 63 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 1,981.40 | 1,981.40 | 1,981.40 | 1,981.40 | 1,981.40 | 15 |
| 04 Apr 2024 | 1,973.57 | 1,973.57 | 1,973.57 | 1,973.57 | 1,973.57 | 83 |
| 03 Apr 2024 | 1,982.20 | 1,982.20 | 1,982.20 | 1,982.20 | 1,982.20 | 2 |
| 02 Apr 2024 | 1,978.99 | 1,978.99 | 1,976.80 | 1,976.80 | 1,976.80 | 28 |
| 28 Mar 2024 | 1,924.49 | 1,924.49 | 1,924.49 | 1,924.49 | 1,924.49 | 77 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 1,902.09 | 1,902.09 | 1,902.09 | 1,902.09 | 1,902.09 | 264 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 3 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 1,852.00 | 1,865.30 | 1,852.00 | 1,865.30 | 1,865.30 | 2,116 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,860.20 | 1,860.20 | 1,860.20 | 1,860.20 | 1,860.20 | 3 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 1,869.40 | 1,869.40 | 1,869.40 | 1,869.40 | 1,869.40 | 1 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 17 |
| 06 Mar 2024 | 1,849.80 | 1,849.80 | 1,849.80 | 1,849.80 | 1,849.80 | 1,738 |
| 05 Mar 2024 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.20 | 1,838.20 | 18,682 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 1,755.40 | 1,755.40 | 1,755.40 | 1,755.40 | 1,755.40 | 213 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 1,759.86 | 1,759.86 | 1,759.86 | 1,759.86 | 1,759.86 | 9 |
| 19 Feb 2024 | 1,758.99 | 1,758.99 | 1,757.81 | 1,757.81 | 1,757.81 | 139 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1,745.69 | 1,745.69 | 1,745.30 | 1,745.30 | 1,745.30 | 396 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 1,746.70 | 1,746.70 | 1,746.70 | 1,746.70 | 1,746.70 | 374 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 6 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 1,768.80 | 1,768.80 | 1,768.80 | 1,768.80 | 1,768.80 | 9 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 1,769.64 | 1,769.64 | 1,769.64 | 1,769.64 | 1,769.64 | 430 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 1,745.40 | 1,745.40 | 1,745.40 | 1,745.40 | 1,745.40 | 4 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 1,739.50 | 1,739.50 | 1,739.50 | 1,739.50 | 1,739.50 | 40 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 1,739.71 | 1,739.71 | 1,738.08 | 1,738.08 | 1,738.08 | 407 |
| 10 Jan 2024 | 1,739.22 | 1,739.22 | 1,739.22 | 1,739.22 | 1,739.22 | 15 |
| 09 Jan 2024 | 1,747.23 | 1,747.23 | 1,743.20 | 1,743.20 | 1,743.20 | 1,018 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 1,740.39 | 1,740.39 | 1,740.39 | 1,740.39 | 1,740.39 | 135 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 1,742.50 | 1,742.50 | 1,742.50 | 1,742.50 | 1,742.50 | 17 |
| 13 Dec 2023 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 2 |
| 12 Dec 2023 | 1,727.80 | 1,727.80 | 1,725.40 | 1,725.40 | 1,725.40 | 10 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| *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.