Gold By Gold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.740	2.740	2.740	2.740	2.465	1,325
2022-05-09	2.740	2.740	2.640	2.640	2.375	4,152
2022-05-06	2.580	2.580	2.540	2.540	2.285	2,060
2022-05-05	2.680	2.740	2.680	2.740	2.465	740
2022-05-04	2.740	2.740	2.720	2.720	2.447	2,533
2022-05-03	2.600	2.600	2.540	2.540	2.285	1,405
2022-05-02	2.740	2.740	2.700	2.700	2.429	748
2022-04-29	2.540	2.540	2.540	2.540	2.285	1,730
2022-04-28	2.760	2.760	2.740	2.740	2.465	931
2022-04-27	2.700	2.700	2.680	2.680	2.411	393
2022-04-26	2.700	2.700	2.700	2.700	2.429	667
2022-04-25	2.700	2.700	2.700	2.700	2.429	3,804
2022-04-22	2.640	2.640	2.500	2.500	2.249	4,205
2022-04-21	2.580	2.580	2.440	2.440	2.195	198
2022-04-20	2.560	2.580	2.560	2.580	2.321	1,397
2022-04-19	2.560	2.560	2.460	2.460	2.213	2,091
2022-04-14	2.560	2.560	2.480	2.480	2.231	8,383
2022-04-13	2.420	2.420	2.420	2.420	2.177	1,659
2022-04-12	2.380	2.500	2.380	2.500	2.249	4,313
2022-04-11	2.520	2.520	2.500	2.500	2.249	691
2022-04-08	2.520	2.520	2.400	2.400	2.159	596
2022-04-07	2.480	2.480	2.480	2.480	2.231	2,218
2022-04-06	2.300	2.400	2.300	2.400	2.159	4,969
2022-04-05	2.300	2.300	2.300	2.300	2.069	4,205
2022-04-04	2.500	2.500	2.460	2.460	2.213	3,042
2022-04-01	2.460	2.500	2.460	2.500	2.249	5,038
2022-03-31	2.440	2.500	2.440	2.500	2.249	1,272
2022-03-30	2.400	2.460	2.400	2.460	2.213	1,080
2022-03-29	2.320	2.420	2.320	2.420	2.177	2,037
2022-03-28	2.540	2.540	2.420	2.420	2.177	154
2022-03-25	2.540	2.540	2.540	2.540	2.285	1,276
2022-03-24	2.420	2.540	2.420	2.540	2.285	1,389
2022-03-23	2.540	2.540	2.540	2.540	2.285	3,564
2022-03-22	2.500	2.560	2.500	2.560	2.303	9,592
2022-03-21	2.500	2.880	2.500	2.880	2.591	12,306
2022-03-18	2.400	2.400	2.360	2.360	2.123	12,404
2022-03-17	2.460	2.600	2.460	2.600	2.339	6,908
2022-03-16	3.000	3.000	2.400	2.400	2.159	12,837
2022-03-15	3.740	3.740	3.740	3.740	3.365	9,178
2022-03-14	3.920	3.920	3.920	3.920	3.527	21,827
2022-03-11	2.580	2.920	2.580	2.920	2.627	20,445
2022-03-10	2.400	2.420	2.400	2.420	2.177	3,313
2022-03-09	2.380	2.380	2.380	2.380	2.141	2,521
2022-03-08	2.000	2.000	2.000	2.000	1.800	4,902
2022-03-07	1.880	1.880	1.880	1.880	1.692	2,316
2022-03-04	2.000	2.000	1.850	1.850	1.665	1,741
2022-03-03	2.000	2.000	2.000	2.000	1.800	1,483
2022-03-02	2.000	2.000	2.000	2.000	1.800	4,551
2022-03-01	1.750	1.920	1.750	1.920	1.728	834
2022-02-28	1.980	1.980	1.750	1.750	1.575	4,600
2022-02-25	1.790	1.790	1.700	1.700	1.530	4,525
2022-02-24	1.790	1.790	1.660	1.660	1.494	7,003
2022-02-23	1.960	1.960	1.800	1.800	1.620	2,206
2022-02-22	1.980	1.980	1.980	1.980	1.782	14,534
2022-02-21	1.820	1.820	1.790	1.790	1.611	2,404
2022-02-18	1.790	1.790	1.750	1.750	1.575	659
2022-02-17	1.590	1.810	1.590	1.810	1.629	1,376
2022-02-16	1.650	1.650	1.620	1.620	1.458	698
2022-02-15	1.730	1.750	1.730	1.750	1.575	3,028
2022-02-14	1.730	1.730	1.730	1.730	1.557	1,452

← NewerPage 18 of 20 · 1,154 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.