Gold By Gold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	1.880	1.880	1.730	1.730	1.557	854
2022-02-10	1.900	1.900	1.900	1.900	1.710	640
2022-02-09	1.920	1.920	1.750	1.750	1.575	1,792
2022-02-08	1.840	1.840	1.750	1.750	1.575	1,192
2022-02-07	1.920	1.920	1.920	1.920	1.728	1,618
2022-02-04	1.650	1.920	1.650	1.920	1.728	271
2022-02-03	1.720	1.720	1.650	1.650	1.485	3,955
2022-02-02	1.960	1.960	1.730	1.730	1.557	6,641
2022-02-01	1.760	1.760	1.760	1.760	1.584	3,867
2022-01-31	1.760	1.760	1.760	1.760	1.584	348
2022-01-28	1.680	1.760	1.680	1.760	1.584	1,781
2022-01-27	1.510	1.660	1.510	1.660	1.494	798
2022-01-26	1.660	1.660	1.500	1.500	1.350	1,183
2022-01-25	1.710	1.710	1.700	1.700	1.530	5,134
2022-01-24	1.760	1.760	1.760	1.760	1.584	1,387
2022-01-21	1.740	1.750	1.740	1.750	1.575	989
2022-01-20	1.740	1.740	1.650	1.650	1.485	3,107
2022-01-19	1.700	1.700	1.700	1.700	1.530	654
2022-01-18	1.700	1.700	1.700	1.700	1.530	1,649
2022-01-17	1.680	1.680	1.680	1.680	1.512	489
2022-01-14	1.430	1.520	1.430	1.520	1.368	1,791
2022-01-13	1.600	1.600	1.530	1.530	1.377	1,941
2022-01-12	1.600	1.600	1.600	1.600	1.440	1,583
2022-01-11	1.600	1.600	1.600	1.600	1.440	2,243
2022-01-10	1.720	1.720	1.500	1.500	1.350	559
2022-01-07	1.480	1.480	1.460	1.460	1.314	3,459
2022-01-06	1.520	1.520	1.520	1.520	1.368	2,604
2022-01-05	1.360	1.360	1.270	1.270	1.143	2,578
2022-01-04	1.360	1.360	1.360	1.360	1.224	103
2022-01-03	1.460	1.500	1.460	1.500	1.350	4,209
2021-12-31	1.420	1.420	1.420	1.420	1.278	1,027
2021-12-30	1.400	1.420	1.400	1.420	1.278	5,784
2021-12-29	1.350	1.350	1.350	1.350	1.215	35,591
2021-12-27	1.350	1.350	1.350	1.350	1.215	1
2021-12-24	1.350	1.350	1.350	1.350	1.215	26
2021-12-22	1.280	1.350	1.280	1.350	1.215	899
2021-12-20	1.350	1.350	1.350	1.350	1.215	21
2021-12-17	1.300	1.300	1.300	1.300	1.170	1,136
2021-12-15	1.300	1.300	1.300	1.300	1.170	103
2021-12-14	1.300	1.300	1.300	1.300	1.170	37,640
2021-12-13	1.350	1.350	1.300	1.300	1.170	1,373
2021-12-10	1.260	1.260	1.260	1.260	1.134	164
2021-12-09	1.400	1.400	1.250	1.250	1.125	2,825
2021-12-08	1.340	1.340	1.250	1.250	1.125	349
2021-12-07	1.380	1.380	1.380	1.380	1.242	61
2021-12-06	1.380	1.380	1.380	1.380	1.242	65
2021-12-03	1.380	1.380	1.380	1.380	1.242	2,979
2021-12-02	1.350	1.350	1.350	1.350	1.215	618
2021-12-01	1.200	1.350	1.200	1.350	1.215	3,257
2021-11-29	1.350	1.350	1.350	1.350	1.215	1,356
2021-11-26	1.200	1.250	1.200	1.250	1.125	118
2021-11-25	1.220	1.220	1.200	1.200	1.080	1,913
2021-11-22	1.210	1.210	1.210	1.210	1.089	555
2021-11-19	1.350	1.350	1.200	1.200	1.080	1,847
2021-11-18	1.350	1.350	1.350	1.350	1.215	1,245
2021-11-17	1.330	1.340	1.330	1.340	1.206	147
2021-11-16	1.300	1.350	1.300	1.350	1.215	2,284
2021-11-15	1.300	1.300	1.290	1.290	1.161	5,183
2021-11-12	1.250	1.300	1.250	1.300	1.170	2,265
2021-11-11	1.170	1.200	1.170	1.200	1.080	9,664

← NewerPage 19 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.