UK markets closed

ZKB Gold ETF (0VR3.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
626.86-1.34 (-0.21%)
At close: 09:51AM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024626.86626.86626.86626.86626.8644
03 May 2024622.40622.40609.30609.30609.3069
02 May 2024627.95627.95622.60622.60622.6094
01 May 2024------
30 Apr 2024625.80625.80625.80625.80625.80297
29 Apr 2024635.20635.20634.30634.30634.3011
26 Apr 2024636.41638.80636.41637.50637.50715
25 Apr 2024632.80633.70632.33633.70633.705,931
24 Apr 2024631.14631.14631.14631.14631.1410
23 Apr 2024621.90625.21621.90625.00625.0067
22 Apr 2024639.70641.00634.70634.70634.70241
19 Apr 2024646.50646.50643.98643.98643.9885
18 Apr 2024645.50646.76645.50646.76646.766
17 Apr 2024646.02651.00646.02651.00651.001,582
16 Apr 2024645.64645.64643.50643.50643.50388
15 Apr 2024640.60640.80639.94639.94639.942,102
12 Apr 2024650.44655.61650.44655.61655.611,081
11 Apr 2024637.22637.22633.90634.26634.261,223
10 Apr 2024633.74634.39631.38631.38631.381,227
09 Apr 2024635.55635.55635.55635.55635.55500
08 Apr 2024630.78630.78627.19627.19627.19661
05 Apr 2024614.60617.34614.60617.34617.3415
04 Apr 2024620.69620.69616.10618.95618.951,069
03 Apr 2024------
02 Apr 2024612.30612.37609.60612.37612.3778
28 Mar 2024591.80596.58591.80596.58596.584,174
27 Mar 2024591.76591.76591.47591.47591.4770
26 Mar 2024586.17589.70586.17589.70589.70110
25 Mar 2024579.60579.60579.60579.60579.601
22 Mar 2024581.26582.95581.00582.95582.951,410
21 Mar 2024582.49587.37582.49582.68582.6814,650
20 Mar 2024571.80572.72571.80572.72572.725,502
19 Mar 2024571.80571.80569.28569.28569.2815,880
18 Mar 2024567.77570.45567.77570.44570.44192
15 Mar 2024570.26570.26559.80569.34569.34283
14 Mar 2024568.81568.81568.81568.81568.81450
13 Mar 2024566.85566.85566.85566.85566.8520
12 Mar 2024568.64568.64566.30566.30566.3035
11 Mar 2024569.40572.01569.00572.01572.01246
08 Mar 2024565.75567.14565.75567.09567.09210
07 Mar 2024566.51566.90566.51566.90566.901,557
06 Mar 2024561.65564.90561.65563.53563.53754
05 Mar 2024560.02562.16560.02562.16562.16250
04 Mar 2024548.30556.97548.30556.97556.972,180
01 Mar 2024------
29 Feb 2024------
28 Feb 2024534.01534.01534.01534.01534.0190
27 Feb 2024------
26 Feb 2024533.01533.01533.01533.01533.0115
23 Feb 2024------
22 Feb 2024532.33532.33532.33532.33532.3320
21 Feb 2024------
20 Feb 2024532.94532.94532.94532.94532.94695
19 Feb 2024------
16 Feb 2024------
15 Feb 2024------
14 Feb 2024------
13 Feb 2024532.61533.27532.61532.90532.90635
12 Feb 2024528.79528.90528.79528.90528.90100
09 Feb 2024530.73530.73530.73530.73530.73100
08 Feb 2024530.92530.92530.70530.70530.70100
07 Feb 2024529.69531.45529.69531.45531.45135
06 Feb 2024529.53530.30529.53530.30530.30525
05 Feb 2024------
02 Feb 2024525.17525.17525.17525.17525.17200
01 Feb 2024------
31 Jan 2024525.11525.11525.11525.11525.11250
30 Jan 2024525.11525.11523.92523.92523.9263
29 Jan 2024522.31522.54522.31522.54522.54650
26 Jan 2024------
25 Jan 2024523.80523.80523.80523.80523.8010
24 Jan 2024519.62519.62519.62519.62519.62500
23 Jan 2024526.57526.57526.57526.57526.571,305
22 Jan 2024524.77524.77524.77524.77524.7780
19 Jan 2024526.10527.33526.10527.33527.33450
18 Jan 2024521.64521.64521.64521.64521.64130
17 Jan 2024521.27521.27521.27521.27521.27300
16 Jan 2024------
15 Jan 2024524.12524.12524.12524.12524.1230
12 Jan 2024519.01519.01519.01519.01519.0130
11 Jan 2024------
10 Jan 2024516.68517.95516.68517.95517.95115
09 Jan 2024517.33517.33516.60516.60516.6076
08 Jan 2024515.64515.64513.75513.75513.7573
05 Jan 2024519.30519.30519.30519.30519.30110
04 Jan 2024------
03 Jan 2024524.17524.17518.31518.31518.311,972
02 Jan 2024------
29 Dec 2023520.79520.79520.79520.79520.7911
28 Dec 2023519.61519.61519.61519.61519.611,400
27 Dec 2023------
22 Dec 2023------
21 Dec 2023------
20 Dec 2023------
19 Dec 2023525.99525.99524.54524.61524.61133
18 Dec 2023525.41525.41525.41525.41525.4140
15 Dec 2023529.13529.13527.91527.91527.9167
14 Dec 2023529.03529.03529.03529.03529.0310
13 Dec 2023518.95518.95518.95518.95518.95105
12 Dec 2023520.79520.79519.73519.73519.73430
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...