Gold By Gold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.120	1.120	1.120	1.120	1.055	308
2023-12-04	1.180	1.180	1.110	1.110	1.045	7,061
2023-12-01	1.220	1.350	1.220	1.350	1.271	2,157
2023-11-30	1.220	1.220	1.220	1.220	1.149	5
2023-11-29	1.220	1.220	1.220	1.220	1.149	53
2023-11-28	1.220	1.220	1.220	1.220	1.149	677
2023-11-27	1.100	1.100	1.100	1.100	1.036	215
2023-11-23	1.060	1.090	1.060	1.090	1.026	400
2023-11-22	1.000	1.070	1.000	1.070	1.008	79
2023-11-21	1.070	1.070	1.010	1.010	0.951	1,896
2023-11-20	1.010	1.010	1.000	1.000	0.942	693
2023-11-16	1.060	1.060	1.060	1.060	0.998	102
2023-11-15	1.010	1.010	1.010	1.010	0.951	514
2023-11-14	1.060	1.060	1.060	1.060	0.998	2,424
2023-11-13	1.010	1.010	1.010	1.010	0.951	929
2023-11-10	1.010	1.010	1.010	1.010	0.951	691
2023-11-09	1.070	1.070	1.010	1.010	0.951	1,130
2023-11-08	1.050	1.060	1.050	1.060	0.998	122
2023-11-07	1.010	1.070	1.010	1.070	1.008	633
2023-11-06	1.020	1.020	1.020	1.020	0.961	2,005
2023-11-03	1.030	1.090	1.030	1.090	1.026	2,414
2023-11-02	1.050	1.050	1.050	1.050	0.989	3,439
2023-11-01	1.010	1.180	1.010	1.180	1.111	2,397
2023-10-31	1.300	1.300	1.300	1.300	1.224	131
2023-10-30	1.150	1.150	1.120	1.120	1.055	5,005
2023-10-27	1.360	1.360	1.360	1.360	1.281	5
2023-10-26	1.320	1.360	1.320	1.360	1.281	7,096
2023-10-25	1.300	1.300	1.270	1.270	1.196	1,335
2023-10-24	1.130	1.180	1.130	1.180	1.111	514
2023-10-23	1.150	1.150	1.130	1.130	1.064	1,027
2023-10-20	1.200	1.200	1.200	1.200	1.130	103
2023-10-19	1.180	1.180	1.180	1.180	1.111	51
2023-10-18	1.200	1.200	1.200	1.200	1.130	41
2023-10-17	1.200	1.200	1.200	1.200	1.130	411
2023-10-16	1.120	1.120	1.120	1.120	1.055	274
2023-10-13	1.120	1.120	1.120	1.120	1.055	500
2023-10-12	1.120	1.240	1.120	1.240	1.168	298
2023-10-10	1.240	1.240	1.240	1.240	1.168	51
2023-10-09	1.240	1.240	1.230	1.230	1.158	877
2023-10-06	1.220	1.220	1.200	1.200	1.130	465
2023-10-05	1.200	1.200	1.100	1.100	1.036	1,760
2023-10-04	1.170	1.170	1.150	1.150	1.083	567
2023-10-03	1.190	1.190	1.170	1.170	1.102	67
2023-10-02	1.170	1.170	1.170	1.170	1.102	1,472
2023-09-27	1.270	1.270	1.270	1.270	1.196	51
2023-09-26	1.280	1.280	1.280	1.280	1.205	10
2023-09-25	1.320	1.320	1.320	1.320	1.243	221
2023-09-22	1.180	1.180	1.160	1.160	1.092	1,067
2023-09-21	1.280	1.280	1.160	1.160	1.092	3,472
2023-09-20	1.190	1.340	1.190	1.340	1.262	1,036
2023-09-18	1.350	1.350	1.300	1.300	1.224	139
2023-09-15	1.350	1.350	1.350	1.350	1.271	62
2023-09-14	1.350	1.350	1.300	1.300	1.224	555
2023-09-13	1.300	1.300	1.300	1.300	1.224	85
2023-09-12	1.220	1.220	1.220	1.220	1.149	164
2023-09-08	1.340	1.340	1.340	1.340	1.262	3
2023-09-07	1.340	1.340	1.340	1.340	1.262	1
2023-09-05	1.250	1.250	1.250	1.250	1.177	1,052
2023-08-31	1.290	1.290	1.290	1.290	1.215	360
2023-08-30	1.300	1.300	1.300	1.300	1.224	661

← NewerPage 13 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.