Gold By Gold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	1.900	2.260	1.900	2.260	2.128	3,463
2024-06-07	1.980	1.980	1.980	1.980	1.865	69
2024-06-06	2.000	2.060	2.000	2.060	1.940	250
2024-06-05	1.980	1.980	1.980	1.980	1.865	5,785
2024-06-04	1.880	1.910	1.880	1.910	1.799	3,246
2024-06-03	2.300	2.300	2.000	2.000	1.883	11,490
2024-05-31	2.060	2.060	2.000	2.000	1.883	5,329
2024-05-30	2.060	2.060	2.060	2.060	1.940	211
2024-05-29	2.000	2.000	1.990	1.990	1.874	1,363
2024-05-28	2.060	2.060	2.000	2.000	1.883	3,465
2024-05-27	1.980	1.980	1.980	1.980	1.865	488
2024-05-24	1.760	1.990	1.760	1.990	1.874	190
2024-05-23	1.770	1.900	1.770	1.900	1.789	566
2024-05-22	1.780	1.920	1.780	1.920	1.808	566
2024-05-21	1.900	1.900	1.900	1.900	1.789	818
2024-05-20	2.060	2.060	1.960	1.960	1.846	154
2024-05-17	2.060	2.060	2.000	2.000	1.883	129
2024-05-16	2.060	2.060	2.060	2.060	1.940	91
2024-05-15	2.100	2.100	2.060	2.060	1.940	1,946
2024-05-14	1.920	1.920	1.920	1.920	1.808	159
2024-05-13	2.060	2.060	2.060	2.060	1.940	985
2024-05-10	2.060	2.060	1.890	1.890	1.780	1,095
2024-05-09	1.920	1.920	1.920	1.920	1.808	157
2024-05-08	1.860	1.920	1.860	1.920	1.808	312
2024-05-07	2.000	2.000	2.000	2.000	1.883	1,061
2024-05-06	1.980	1.980	1.980	1.980	1.865	1,757
2024-05-03	1.880	1.920	1.880	1.920	1.808	1,458
2024-05-02	1.800	1.800	1.800	1.800	1.695	375
2024-04-30	1.980	1.980	1.800	1.800	1.695	991
2024-04-29	1.700	1.700	1.700	1.700	1.601	804
2024-04-26	1.660	1.660	1.660	1.660	1.563	2,133
2024-04-25	1.450	1.600	1.450	1.600	1.507	805
2024-04-24	1.450	1.450	1.450	1.450	1.366	2,071
2024-04-23	1.500	1.500	1.500	1.500	1.413	4,403
2024-04-22	1.700	1.700	1.700	1.700	1.601	2,804
2024-04-19	2.280	2.280	1.940	1.940	1.827	3,508
2024-04-18	2.280	2.280	2.060	2.060	1.940	4,759
2024-04-17	1.870	2.200	1.870	2.200	2.072	7,620
2024-04-16	1.800	1.800	1.800	1.800	1.695	2,977
2024-04-12	1.550	1.550	1.550	1.550	1.460	1,326
2024-04-11	1.500	1.500	1.500	1.500	1.413	4,199
2024-04-10	1.330	1.450	1.330	1.450	1.366	2,041
2024-04-09	1.500	1.500	1.400	1.400	1.318	436
2024-04-08	1.480	1.500	1.480	1.500	1.413	8,837
2024-04-05	1.470	1.470	1.280	1.280	1.205	3,439
2024-04-04	1.490	1.490	1.190	1.190	1.121	7,911
2024-04-03	1.270	1.270	1.110	1.110	1.045	626
2024-04-02	1.270	1.270	1.270	1.270	1.196	3,783
2024-03-28	1.270	1.270	1.150	1.150	1.083	486
2024-03-27	1.270	1.270	1.080	1.080	1.017	1,871
2024-03-26	1.100	1.100	1.100	1.100	1.036	92
2024-03-25	1.330	1.330	1.300	1.300	1.224	1,115
2024-03-22	1.100	1.130	1.100	1.130	1.064	30
2024-03-21	1.100	1.100	1.100	1.100	1.036	5,821
2024-03-20	1.100	1.100	1.100	1.100	1.036	2,362
2024-03-19	1.070	1.070	1.070	1.070	1.008	108
2024-03-18	1.020	1.070	1.020	1.070	1.008	1,578
2024-03-15	1.090	1.090	1.090	1.090	1.026	520
2024-03-14	1.020	1.080	1.020	1.080	1.017	134
2024-03-13	1.010	1.010	1.010	1.010	0.951	308

← NewerPage 11 of 20 · 1,158 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.