Gold By Gold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	1.980	1.980	1.980	1.980	1.821	5
2022-08-02	2.100	2.100	1.970	1.970	1.812	1,556
2022-08-01	2.020	2.020	1.970	1.970	1.812	890
2022-07-29	1.970	1.970	1.970	1.970	1.812	565
2022-07-28	2.060	2.060	2.060	2.060	1.894	257
2022-07-27	1.970	1.970	1.970	1.970	1.812	28
2022-07-25	1.960	1.960	1.960	1.960	1.803	310
2022-07-22	1.990	2.060	1.990	2.060	1.894	728
2022-07-21	1.990	2.040	1.990	2.040	1.876	176
2022-07-20	2.040	2.040	2.040	2.040	1.876	129
2022-07-19	2.020	2.020	1.990	1.990	1.830	673
2022-07-18	1.820	2.080	1.820	2.080	1.913	1,937
2022-07-15	2.060	2.060	2.060	2.060	1.894	517
2022-07-14	2.040	2.040	2.040	2.040	1.876	51
2022-07-13	1.900	1.900	1.900	1.900	1.747	154
2022-07-12	2.100	2.100	1.850	1.850	1.665	544
2022-07-11	1.800	1.800	1.780	1.780	1.602	2,569
2022-07-08	2.000	2.000	1.920	1.920	1.728	344
2022-07-07	2.080	2.080	2.080	2.080	1.872	1
2022-07-06	1.920	2.100	1.920	2.100	1.889	2,312
2022-07-05	2.040	2.040	2.040	2.040	1.836	2,302
2022-07-04	2.000	2.000	1.900	1.900	1.710	1,710
2022-07-01	2.100	2.100	2.100	2.100	1.889	1,646
2022-06-30	1.950	1.950	1.950	1.950	1.755	1,156
2022-06-29	1.980	1.980	1.880	1.880	1.692	1,258
2022-06-28	2.200	2.200	2.000	2.000	1.800	328
2022-06-27	1.880	1.920	1.880	1.920	1.728	804
2022-06-24	1.900	2.280	1.900	2.280	2.051	668
2022-06-23	2.000	2.000	1.900	1.900	1.710	349
2022-06-22	2.120	2.120	2.120	2.120	1.907	343
2022-06-21	2.300	2.300	2.300	2.300	2.069	154
2022-06-20	2.240	2.240	2.000	2.000	1.800	704
2022-06-17	1.950	1.950	1.900	1.900	1.710	600
2022-06-15	2.000	2.000	2.000	2.000	1.800	411
2022-06-14	2.000	2.000	2.000	2.000	1.800	2,645
2022-06-13	2.260	2.260	2.220	2.220	1.997	2,342
2022-06-10	2.360	2.360	2.360	2.360	2.123	709
2022-06-09	2.360	2.360	2.360	2.360	2.123	2,067
2022-06-08	2.280	2.380	2.280	2.380	2.141	857
2022-06-07	2.380	2.380	2.320	2.320	2.087	1,568
2022-06-06	2.400	2.400	2.400	2.400	2.159	72
2022-06-03	2.280	2.280	2.280	2.280	2.051	3,369
2022-06-02	2.240	2.280	2.240	2.280	2.051	179
2022-06-01	2.340	2.340	2.300	2.300	2.069	1,726
2022-05-31	2.300	2.300	2.300	2.300	2.069	504
2022-05-30	2.380	2.380	2.340	2.340	2.105	1,201
2022-05-27	2.200	2.200	2.200	2.200	1.979	1,656
2022-05-26	2.220	2.220	2.220	2.220	1.997	172
2022-05-25	2.320	2.320	2.320	2.320	2.087	768
2022-05-24	2.400	2.400	2.380	2.380	2.141	1,009
2022-05-23	2.200	2.220	2.200	2.220	1.997	3,051
2022-05-20	2.360	2.360	2.360	2.360	2.123	564
2022-05-19	2.320	2.600	2.320	2.600	2.339	905
2022-05-18	2.240	2.600	2.240	2.600	2.339	1,937
2022-05-17	2.560	2.560	2.240	2.240	2.015	1,098
2022-05-16	2.600	2.600	2.600	2.600	2.339	1,076
2022-05-13	2.740	2.740	2.640	2.640	2.375	1,964
2022-05-12	2.740	2.740	2.740	2.740	2.465	1,659
2022-05-11	2.620	2.700	2.620	2.700	2.429	1,069
2022-05-10	2.740	2.740	2.740	2.740	2.465	1,325

← NewerPage 17 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.