Gold By Gold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	1.470	1.470	1.470	1.470	1.352	390
2023-05-23	1.460	1.460	1.460	1.460	1.343	349
2023-05-22	1.470	1.470	1.470	1.470	1.352	10
2023-05-19	1.470	1.470	1.470	1.470	1.352	411
2023-05-18	1.540	1.540	1.540	1.540	1.416	257
2023-05-17	1.450	1.570	1.450	1.570	1.444	59
2023-05-16	1.500	1.500	1.500	1.500	1.379	565
2023-05-15	1.590	1.590	1.450	1.450	1.333	657
2023-05-12	1.590	1.590	1.590	1.590	1.462	12
2023-05-11	1.450	1.450	1.450	1.450	1.333	38
2023-05-10	1.410	1.610	1.410	1.610	1.481	976
2023-05-09	1.660	1.660	1.520	1.520	1.398	5,519
2023-05-08	1.380	1.380	1.380	1.380	1.269	259
2023-05-05	1.420	1.420	1.420	1.420	1.306	1
2023-05-04	1.420	1.420	1.370	1.370	1.260	1,071
2023-05-03	1.420	1.420	1.420	1.420	1.306	1,780
2023-05-02	1.440	1.440	1.440	1.440	1.324	2,095
2023-04-28	1.570	1.570	1.500	1.500	1.379	472
2023-04-27	1.570	1.570	1.500	1.500	1.379	774
2023-04-26	1.520	1.520	1.520	1.520	1.398	14
2023-04-25	1.520	1.520	1.520	1.520	1.398	1,335
2023-04-24	1.570	1.570	1.570	1.570	1.444	365
2023-04-21	1.570	1.570	1.570	1.570	1.444	154
2023-04-20	1.580	1.580	1.580	1.580	1.453	1,241
2023-04-19	1.530	1.530	1.490	1.490	1.370	44
2023-04-18	1.470	1.470	1.470	1.470	1.352	103
2023-04-17	1.430	1.540	1.430	1.540	1.416	3,257
2023-04-14	1.680	1.680	1.660	1.660	1.527	3,374
2023-04-13	1.600	1.600	1.400	1.400	1.288	4,016
2023-04-12	1.530	1.680	1.530	1.680	1.545	2,289
2023-04-11	1.490	1.490	1.490	1.490	1.370	603
2023-04-06	1.390	1.530	1.390	1.530	1.407	407
2023-04-05	1.530	1.530	1.380	1.380	1.269	62
2023-04-04	1.530	1.530	1.380	1.380	1.269	113
2023-04-03	1.370	1.530	1.370	1.530	1.407	2,903
2023-03-31	1.530	1.530	1.530	1.530	1.407	46
2023-03-30	1.540	1.540	1.540	1.540	1.416	241
2023-03-29	1.340	1.360	1.340	1.360	1.251	729
2023-03-27	1.550	1.550	1.550	1.550	1.425	145
2023-03-24	1.550	1.550	1.550	1.550	1.425	1,476
2023-03-23	1.550	1.550	1.550	1.550	1.425	2,825
2023-03-22	1.360	1.360	1.360	1.360	1.251	618
2023-03-21	1.500	1.500	1.360	1.360	1.251	433
2023-03-20	1.550	1.550	1.550	1.550	1.425	1,867
2023-03-17	1.380	1.380	1.380	1.380	1.269	466
2023-03-16	1.380	1.380	1.380	1.380	1.269	3,452
2023-03-15	1.250	1.380	1.250	1.380	1.269	1,720
2023-03-14	1.170	1.180	1.170	1.180	1.085	1,766
2023-03-10	1.160	1.160	1.160	1.160	1.067	221
2023-03-09	1.240	1.240	1.170	1.170	1.076	2,427
2023-03-08	1.120	1.240	1.120	1.240	1.140	3,628
2023-03-07	1.280	1.280	1.260	1.260	1.159	771
2023-03-06	1.300	1.300	1.300	1.300	1.196	308
2023-03-03	1.320	1.320	1.300	1.300	1.196	1,281
2023-03-02	1.400	1.480	1.400	1.480	1.361	1,028
2023-03-01	1.360	1.450	1.360	1.450	1.333	997
2023-02-28	1.480	1.480	1.470	1.470	1.352	530
2023-02-27	1.450	1.450	1.390	1.390	1.278	826
2023-02-24	1.360	1.360	1.360	1.360	1.251	686
2023-02-23	1.350	1.350	1.350	1.350	1.242	162

← NewerPage 15 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.