Gold By Gold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.350	1.350	1.350	1.350	1.242	1,388
2023-02-21	1.550	1.550	1.550	1.550	1.425	103
2023-02-20	1.310	1.550	1.310	1.550	1.425	104
2023-02-17	1.500	1.500	1.500	1.500	1.379	1,299
2023-02-16	1.280	1.500	1.280	1.500	1.379	9,541
2023-02-15	1.370	1.370	1.280	1.280	1.177	2,008
2023-02-14	1.400	1.400	1.400	1.400	1.288	226
2023-02-13	1.450	1.450	1.430	1.430	1.315	1,319
2023-02-10	1.310	1.500	1.310	1.500	1.379	1,655
2023-02-09	1.300	1.300	1.300	1.300	1.196	941
2023-02-08	1.380	1.380	1.300	1.300	1.196	1,540
2023-02-07	1.390	1.390	1.390	1.390	1.278	508
2023-02-06	1.480	1.480	1.460	1.460	1.343	845
2023-02-03	1.600	1.600	1.600	1.600	1.471	1,677
2023-02-02	1.500	1.600	1.500	1.600	1.471	1,490
2023-02-01	1.180	1.180	1.180	1.180	1.085	783
2022-10-07	1.820	1.820	1.820	1.820	1.674	1,746
2022-10-06	1.900	1.900	1.900	1.900	1.747	577
2022-10-05	1.830	2.000	1.830	2.000	1.839	734
2022-10-04	2.000	2.000	1.910	1.910	1.757	1,773
2022-10-03	1.800	1.900	1.800	1.900	1.747	227
2022-09-29	1.930	1.930	1.800	1.800	1.655	58
2022-09-28	1.900	1.900	1.900	1.900	1.747	2,484
2022-09-27	2.020	2.020	1.970	1.970	1.812	387
2022-09-26	1.840	1.840	1.800	1.800	1.655	1,677
2022-09-23	1.800	2.040	1.800	2.040	1.876	676
2022-09-22	1.800	1.880	1.800	1.880	1.729	1,242
2022-09-21	1.800	1.800	1.770	1.770	1.628	1,849
2022-09-20	1.880	1.900	1.880	1.900	1.747	6,941
2022-09-19	2.200	2.200	2.200	2.200	2.023	145
2022-09-15	2.100	2.180	2.100	2.180	2.005	54
2022-09-14	2.180	2.180	2.180	2.180	2.005	411
2022-09-13	2.180	2.180	2.180	2.180	2.005	11
2022-09-12	2.080	2.180	2.080	2.180	2.005	51
2022-09-09	2.320	2.320	2.080	2.080	1.913	3,682
2022-09-08	2.200	2.200	2.040	2.040	1.876	604
2022-09-06	2.220	2.220	2.040	2.040	1.876	1,412
2022-09-05	2.200	2.200	2.200	2.200	2.023	13
2022-09-02	2.040	2.100	2.040	2.100	1.931	443
2022-09-01	2.000	2.220	2.000	2.220	2.042	808
2022-08-31	2.000	2.260	2.000	2.260	2.078	155
2022-08-30	1.980	2.000	1.980	2.000	1.839	659
2022-08-29	1.950	1.970	1.950	1.970	1.812	4,265
2022-08-26	2.160	2.160	2.160	2.160	1.986	51
2022-08-25	2.160	2.300	2.160	2.300	2.115	32,305
2022-08-24	2.160	2.160	2.140	2.140	1.968	529
2022-08-23	2.160	2.180	2.160	2.180	2.005	240
2022-08-22	2.180	2.180	2.180	2.180	2.005	262
2022-08-19	2.200	2.200	2.200	2.200	2.023	247
2022-08-18	2.240	2.240	2.120	2.120	1.950	86
2022-08-17	2.320	2.320	2.120	2.120	1.950	2,593
2022-08-16	2.120	2.120	2.120	2.120	1.950	79
2022-08-15	2.120	2.200	2.120	2.200	2.023	358
2022-08-12	2.120	2.120	2.120	2.120	1.950	6
2022-08-11	2.200	2.200	2.200	2.200	2.023	797
2022-08-10	2.200	2.200	2.200	2.200	2.023	905
2022-08-09	2.120	2.120	2.120	2.120	1.950	981
2022-08-08	2.100	2.100	2.100	2.100	1.931	802
2022-08-05	2.020	2.020	2.020	2.020	1.858	109
2022-08-04	1.980	1.980	1.980	1.980	1.821	307

← NewerPage 16 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.