ZKB Gold ETF (0VQK.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:33AM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,201.85 | 1,201.85 | 1,201.85 | 1,201.85 | 1,201.85 | 150 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 1,204.59 | 1,204.59 | 1,204.59 | 1,204.59 | 1,204.59 | 7 |
| 23 Apr 2024 | 1,199.41 | 1,199.41 | 1,199.41 | 1,199.41 | 1,199.41 | 25 |
| 22 Apr 2024 | 1,224.20 | 1,224.20 | 1,224.20 | 1,224.20 | 1,224.20 | 1 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 1,240.31 | 1,240.31 | 1,240.31 | 1,240.31 | 1,240.31 | 50 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 1,220.93 | 1,220.93 | 1,220.93 | 1,220.93 | 1,220.93 | 70 |
| 12 Apr 2024 | 1,244.20 | 1,244.20 | 1,244.20 | 1,244.20 | 1,244.20 | 9 |
| 11 Apr 2024 | 1,212.51 | 1,212.51 | 1,212.51 | 1,212.51 | 1,212.51 | 55 |
| 10 Apr 2024 | 1,220.80 | 1,220.80 | 1,220.80 | 1,220.80 | 1,220.80 | 57 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 1,211.50 | 1,211.50 | 1,211.50 | 1,211.50 | 1,211.50 | 80 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1,192.20 | 1,192.20 | 1,192.20 | 1,192.20 | 1,192.20 | 24 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 1,177.99 | 1,179.72 | 1,176.26 | 1,176.26 | 1,176.26 | 801 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1,141.94 | 1,141.94 | 1,141.94 | 1,141.94 | 1,141.94 | 7 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 1,121.42 | 1,121.42 | 1,121.42 | 1,121.42 | 1,121.42 | 270 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,129.43 | 1,129.43 | 1,129.43 | 1,129.43 | 1,129.43 | 25 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 1,126.40 | 1,126.40 | 1,126.40 | 1,126.40 | 1,126.40 | 82 |
| 11 Mar 2024 | 1,133.92 | 1,133.92 | 1,133.92 | 1,133.92 | 1,133.92 | 100 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1,126.86 | 1,126.86 | 1,126.86 | 1,126.86 | 1,126.86 | 9 |
| 06 Mar 2024 | 1,117.90 | 1,117.90 | 1,117.90 | 1,117.90 | 1,117.90 | 1,384 |
| 05 Mar 2024 | 1,107.20 | 1,107.20 | 1,107.20 | 1,107.20 | 1,107.20 | 1,458 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 1,059.82 | 1,059.82 | 1,059.82 | 1,059.82 | 1,059.82 | 178 |
| 28 Feb 2024 | 1,056.61 | 1,056.61 | 1,056.61 | 1,056.61 | 1,056.61 | 75 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 1,058.66 | 1,058.66 | 1,058.66 | 1,058.66 | 1,058.66 | 50 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 1,057.98 | 1,057.98 | 1,057.80 | 1,057.80 | 1,057.80 | 20 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 1,060.20 | 1,063.22 | 1,060.20 | 1,063.22 | 1,063.22 | 37 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 1,062.40 | 1,063.23 | 1,062.40 | 1,063.23 | 1,063.23 | 209 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 1,057.60 | 1,057.60 | 1,057.60 | 1,057.60 | 1,057.60 | 40 |
| 25 Jan 2024 | 1,057.55 | 1,057.55 | 1,057.55 | 1,057.55 | 1,057.55 | 25 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1,057.99 | 1,057.99 | 1,057.99 | 1,057.99 | 1,057.99 | 50 |
| 16 Jan 2024 | 1,065.81 | 1,065.81 | 1,065.21 | 1,065.21 | 1,065.21 | 200 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 1,060.19 | 1,061.19 | 1,053.63 | 1,053.63 | 1,053.63 | 104 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 1,067.93 | 1,067.93 | 1,067.93 | 1,067.93 | 1,067.93 | 6 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 1,084.67 | 1,084.67 | 1,084.67 | 1,084.67 | 1,084.67 | 67 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 1,064.80 | 1,064.80 | 1,064.80 | 1,064.80 | 1,064.80 | 221 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 4 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 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.