Gold By Gold historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.420	2.420	2.420	2.420	2.315	9,828
2024-08-30	2.900	2.900	2.800	2.800	2.679	2,388
2024-08-29	2.800	3.060	2.800	3.060	2.928	4,528
2024-08-28	3.380	3.380	3.220	3.220	3.081	4,069
2024-08-27	3.500	3.500	3.500	3.500	3.349	14,322
2024-08-26	2.860	2.900	2.860	2.900	2.775	5,990
2024-08-23	2.900	2.900	2.780	2.780	2.660	13,389
2024-08-22	2.860	2.860	2.240	2.240	2.143	7,374
2024-08-21	2.880	2.880	2.880	2.880	2.755	5,337
2024-08-20	2.300	2.360	2.300	2.360	2.258	2,158
2024-08-19	2.280	2.280	2.280	2.280	2.181	634
2024-08-16	2.280	2.280	2.280	2.280	2.181	103
2024-08-15	2.220	2.280	2.220	2.280	2.181	1,231
2024-08-14	2.280	2.280	2.280	2.280	2.181	748
2024-08-13	2.260	2.260	2.260	2.260	2.162	995
2024-08-12	2.260	2.260	2.200	2.200	2.105	4,216
2024-08-09	2.200	2.200	2.180	2.180	2.086	514
2024-08-08	2.260	2.260	2.260	2.260	2.162	757
2024-08-07	2.280	2.280	2.280	2.280	2.181	159
2024-08-06	2.280	2.280	2.280	2.280	2.181	3,912
2024-08-05	2.160	2.240	2.160	2.240	2.143	1,864
2024-08-02	2.240	2.240	2.160	2.160	2.067	578
2024-08-01	2.140	2.240	2.140	2.240	2.143	2,856
2024-07-31	2.080	2.080	2.080	2.080	1.990	924
2024-07-30	2.080	2.080	2.080	2.080	1.990	513
2024-07-29	2.240	2.240	2.240	2.240	2.143	1,605
2024-07-26	2.100	2.240	2.100	2.240	2.143	1,131
2024-07-25	2.020	2.100	2.020	2.100	2.009	442
2024-07-24	2.100	2.100	2.100	2.100	2.009	8
2024-07-23	2.020	2.100	2.020	2.100	2.009	232
2024-07-22	2.100	2.100	2.100	2.100	2.009	805
2024-07-19	2.080	2.100	2.080	2.100	2.009	561
2024-07-18	2.080	2.080	2.080	2.080	1.990	1,047
2024-07-17	1.980	2.040	1.980	2.040	1.952	997
2024-07-16	2.080	2.100	2.080	2.100	2.009	920
2024-07-15	2.080	2.080	1.960	1.960	1.875	733
2024-07-12	2.080	2.080	2.080	2.080	1.990	145
2024-07-11	2.000	2.080	2.000	2.080	1.990	859
2024-07-10	2.040	2.040	1.910	1.910	1.799	947
2024-07-09	2.000	2.060	2.000	2.060	1.940	2,359
2024-07-08	2.080	2.140	2.080	2.140	2.015	592
2024-07-05	2.080	2.080	2.060	2.060	1.940	616
2024-07-04	2.100	2.100	2.100	2.100	1.978	1,004
2024-07-03	2.120	2.120	2.100	2.100	1.978	1,799
2024-07-02	2.200	2.200	2.120	2.120	1.996	912
2024-07-01	2.160	2.160	2.120	2.120	1.996	693
2024-06-28	2.280	2.280	2.160	2.160	2.034	1,376
2024-06-27	2.280	2.280	2.280	2.280	2.147	703
2024-06-26	2.280	2.280	2.160	2.160	2.034	2,097
2024-06-25	2.180	2.180	2.140	2.140	2.015	672
2024-06-24	2.280	2.280	2.200	2.200	2.072	5,531
2024-06-21	2.100	2.100	2.100	2.100	1.978	174
2024-06-20	2.120	2.120	2.000	2.000	1.883	2,423
2024-06-19	2.260	2.260	2.020	2.020	1.902	2,230
2024-06-18	2.140	2.260	2.140	2.260	2.128	303
2024-06-17	2.120	2.140	2.120	2.140	2.015	1,282
2024-06-14	2.000	2.120	2.000	2.120	1.996	946
2024-06-13	2.280	2.280	2.000	2.000	1.883	1,287
2024-06-12	2.280	2.280	2.060	2.060	1.940	5,263
2024-06-11	2.040	2.040	2.000	2.000	1.883	2,470

← NewerPage 10 of 20 · 1,154 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0400 EUR
2025-07-03	0.0300 EUR
2024-07-11	0.0300 EUR
2023-07-11	0.0300 EUR
2022-07-13	0.0400 EUR
2021-07-14	0.0400 EUR
2020-06-22	0.0400 EUR
2019-07-08	0.0400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.