Gold By Gold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.300	1.300	1.300	1.300	1.224	205
2023-08-28	1.360	1.360	1.360	1.360	1.281	2,054
2023-08-25	1.300	1.360	1.300	1.360	1.281	33
2023-08-24	1.360	1.360	1.360	1.360	1.281	5
2023-08-23	1.360	1.360	1.360	1.360	1.281	498
2023-08-22	1.360	1.360	1.360	1.360	1.281	2
2023-08-21	1.360	1.360	1.310	1.310	1.234	168
2023-08-18	1.300	1.300	1.300	1.300	1.224	103
2023-08-17	1.360	1.360	1.360	1.360	1.281	1,027
2023-08-15	1.360	1.360	1.360	1.360	1.281	1,811
2023-08-11	1.340	1.340	1.340	1.340	1.262	10
2023-08-10	1.350	1.350	1.340	1.340	1.262	349
2023-08-09	1.350	1.350	1.260	1.260	1.187	317
2023-08-08	1.350	1.350	1.350	1.350	1.271	1
2023-08-07	1.260	1.260	1.260	1.260	1.187	180
2023-08-04	1.350	1.350	1.350	1.350	1.271	10
2023-08-03	1.350	1.350	1.350	1.350	1.271	118
2023-08-02	1.350	1.350	1.300	1.300	1.224	735
2023-08-01	1.360	1.360	1.360	1.360	1.281	106
2023-07-31	1.360	1.360	1.360	1.360	1.281	2,853
2023-07-28	1.310	1.310	1.310	1.310	1.234	20
2023-07-27	1.250	1.310	1.250	1.310	1.234	138
2023-07-26	1.250	1.250	1.250	1.250	1.177	46
2023-07-25	1.310	1.310	1.310	1.310	1.234	310
2023-07-24	1.250	1.300	1.250	1.300	1.224	29
2023-07-21	1.290	1.290	1.290	1.290	1.215	82
2023-07-20	1.300	1.300	1.290	1.290	1.215	1,160
2023-07-19	1.250	1.300	1.250	1.300	1.224	55
2023-07-18	1.340	1.340	1.230	1.230	1.158	1,917
2023-07-17	1.360	1.360	1.360	1.360	1.281	175
2023-07-14	1.270	1.270	1.270	1.270	1.196	411
2023-07-13	1.360	1.360	1.360	1.360	1.281	31
2023-07-12	1.370	1.370	1.230	1.230	1.158	719
2023-07-11	1.230	1.230	1.230	1.230	1.158	770
2023-07-06	1.280	1.280	1.280	1.280	1.177	1,543
2023-07-05	1.280	1.380	1.280	1.380	1.269	1,028
2023-07-04	1.320	1.320	1.320	1.320	1.214	770
2023-06-30	1.320	1.320	1.320	1.320	1.214	770
2023-06-29	1.430	1.430	1.320	1.320	1.214	822
2023-06-27	1.310	1.450	1.310	1.450	1.333	676
2023-06-26	1.350	1.450	1.350	1.450	1.333	84
2023-06-23	1.310	1.310	1.310	1.310	1.205	161
2023-06-22	1.350	1.350	1.350	1.350	1.242	34
2023-06-21	1.350	1.350	1.350	1.350	1.242	199
2023-06-20	1.460	1.460	1.380	1.380	1.269	770
2023-06-19	1.450	1.450	1.430	1.430	1.315	90
2023-06-16	1.400	1.410	1.400	1.410	1.297	853
2023-06-14	1.400	1.410	1.400	1.410	1.297	2,373
2023-06-12	1.460	1.460	1.460	1.460	1.343	205
2023-06-09	1.410	1.410	1.410	1.410	1.297	63
2023-06-08	1.500	1.500	1.470	1.470	1.352	236
2023-06-07	1.410	1.410	1.410	1.410	1.297	1
2023-06-06	1.500	1.500	1.500	1.500	1.379	21
2023-06-05	1.410	1.410	1.410	1.410	1.297	103
2023-06-02	1.410	1.410	1.410	1.410	1.297	123
2023-06-01	1.480	1.480	1.480	1.480	1.361	308
2023-05-31	1.470	1.470	1.470	1.470	1.352	23
2023-05-30	1.530	1.530	1.530	1.530	1.407	56
2023-05-29	1.530	1.530	1.530	1.530	1.407	308
2023-05-26	1.530	1.530	1.530	1.530	1.407	3

← NewerPage 14 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.