Gold By Gold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.010	1.010	1.010	1.010	0.951	872
2024-03-11	1.100	1.100	1.100	1.100	1.036	6,574
2024-03-08	1.100	1.100	1.100	1.100	1.036	2,861
2024-03-07	1.040	1.040	1.040	1.040	0.979	644
2024-03-06	1.000	1.020	1.000	1.020	0.961	12,243
2024-03-05	1.060	1.060	1.050	1.050	0.989	800
2024-03-04	1.060	1.060	1.060	1.060	0.998	105
2024-03-01	1.060	1.060	1.060	1.060	0.998	1,193
2024-02-29	1.050	1.080	1.050	1.080	1.017	279
2024-02-28	1.100	1.100	1.050	1.050	0.989	1,038
2024-02-27	1.100	1.100	1.040	1.040	0.979	1,026
2024-02-26	1.110	1.110	1.110	1.110	1.045	26
2024-02-23	1.050	1.050	1.050	1.050	0.989	131
2024-02-22	1.060	1.090	1.060	1.090	1.026	262
2024-02-21	1.050	1.130	1.050	1.130	1.064	43
2024-02-20	1.050	1.110	1.050	1.110	1.045	113
2024-02-19	1.050	1.100	1.050	1.100	1.036	324
2024-02-16	1.050	1.100	1.050	1.100	1.036	2,235
2024-02-15	1.120	1.120	1.030	1.030	0.970	22
2024-02-14	1.030	1.130	1.030	1.130	1.064	515
2024-02-13	1.040	1.040	1.040	1.040	0.979	1,185
2024-02-12	1.100	1.100	1.090	1.090	1.026	332
2024-02-09	1.160	1.160	1.070	1.070	1.008	1,304
2024-02-06	1.100	1.160	1.100	1.160	1.092	58
2024-02-05	1.100	1.190	1.100	1.190	1.121	6,951
2024-02-02	1.190	1.190	1.190	1.190	1.121	2
2024-02-01	1.190	1.190	1.190	1.190	1.121	4
2024-01-31	1.190	1.190	1.150	1.150	1.083	241
2024-01-29	1.140	1.200	1.140	1.200	1.130	374
2024-01-26	1.200	1.200	1.120	1.120	1.055	532
2024-01-25	1.200	1.200	1.120	1.120	1.055	689
2024-01-24	1.200	1.200	1.200	1.200	1.130	1,054
2024-01-23	1.150	1.150	1.150	1.150	1.083	524
2024-01-22	1.200	1.200	1.200	1.200	1.130	127
2024-01-17	1.200	1.200	1.140	1.140	1.074	837
2024-01-16	1.120	1.120	1.120	1.120	1.055	92
2024-01-15	1.180	1.180	1.150	1.150	1.083	777
2024-01-12	1.180	1.180	1.180	1.180	1.111	168
2024-01-11	1.180	1.180	1.150	1.150	1.083	1,484
2024-01-10	1.190	1.190	1.120	1.120	1.055	524
2024-01-09	1.260	1.260	1.170	1.170	1.102	4,193
2024-01-08	1.150	1.200	1.150	1.200	1.130	1,709
2024-01-05	1.170	1.170	1.170	1.170	1.102	191
2024-01-03	1.160	1.160	1.160	1.160	1.092	411
2024-01-02	1.120	1.130	1.120	1.130	1.064	31
2023-12-29	1.160	1.160	1.150	1.150	1.083	1,341
2023-12-28	1.160	1.160	1.160	1.160	1.092	1,018
2023-12-27	1.130	1.130	1.130	1.130	1.064	319
2023-12-22	1.120	1.120	1.120	1.120	1.055	719
2023-12-21	1.170	1.170	1.170	1.170	1.102	103
2023-12-20	1.170	1.170	1.170	1.170	1.102	113
2023-12-19	1.170	1.170	1.170	1.170	1.102	36
2023-12-18	1.140	1.170	1.140	1.170	1.102	1,211
2023-12-15	1.130	1.180	1.130	1.180	1.111	135
2023-12-14	1.130	1.130	1.130	1.130	1.064	710
2023-12-12	1.120	1.120	1.120	1.120	1.055	88
2023-12-11	1.160	1.160	1.160	1.160	1.092	146
2023-12-08	1.190	1.190	1.170	1.170	1.102	99
2023-12-07	1.140	1.220	1.140	1.220	1.149	200
2023-12-06	1.120	1.120	1.120	1.120	1.055	339

← NewerPage 12 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.