Gold By Gold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.690 | 4.690 | 4.500 | 4.500 | 4.345 | 11,200 |
| 2026-02-02 | 4.100 | 4.100 | 3.770 | 3.770 | 3.640 | 8,737 |
| 2026-01-30 | 4.740 | 4.740 | 4.500 | 4.500 | 4.345 | 10,435 |
| 2026-01-29 | 4.730 | 4.750 | 4.730 | 4.750 | 4.586 | 12,013 |
| 2026-01-28 | 4.670 | 4.670 | 4.670 | 4.670 | 4.509 | 26,119 |
| 2026-01-27 | 4.440 | 4.440 | 4.440 | 4.440 | 4.287 | 14,007 |
| 2026-01-26 | 4.000 | 4.140 | 4.000 | 4.140 | 3.997 | 19,631 |
| 2026-01-23 | 4.000 | 4.000 | 3.800 | 3.800 | 3.669 | 11,783 |
| 2026-01-22 | 3.600 | 3.600 | 3.520 | 3.520 | 3.398 | 844 |
| 2026-01-21 | 3.600 | 3.600 | 3.470 | 3.470 | 3.350 | 1,126 |
| 2026-01-20 | 3.610 | 3.610 | 3.600 | 3.600 | 3.476 | 1,459 |
| 2026-01-19 | 3.700 | 3.700 | 3.640 | 3.640 | 3.514 | 2,495 |
| 2026-01-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.514 | 3,673 |
| 2026-01-15 | 3.640 | 3.640 | 3.640 | 3.640 | 3.514 | 5,181 |
| 2026-01-14 | 3.600 | 3.600 | 3.430 | 3.430 | 3.312 | 5,628 |
| 2026-01-13 | 3.350 | 3.550 | 3.350 | 3.550 | 3.427 | 17,245 |
| 2026-01-12 | 4.000 | 4.000 | 4.000 | 4.000 | 3.862 | 10,342 |
| 2026-01-09 | 3.250 | 3.270 | 3.250 | 3.270 | 3.157 | 3,213 |
| 2026-01-08 | 3.160 | 3.200 | 3.160 | 3.200 | 3.089 | 1,457 |
| 2026-01-07 | 3.080 | 3.200 | 3.080 | 3.200 | 3.089 | 386 |
| 2026-01-06 | 3.080 | 3.080 | 3.080 | 3.080 | 2.974 | 585 |
| 2026-01-05 | 3.250 | 3.250 | 3.220 | 3.220 | 3.109 | 1,034 |
| 2026-01-02 | 3.200 | 3.250 | 3.200 | 3.250 | 3.138 | 2,214 |
| 2025-12-31 | 3.080 | 3.080 | 3.080 | 3.080 | 2.974 | 686 |
| 2025-12-30 | 3.090 | 3.090 | 3.080 | 3.080 | 2.974 | 378 |
| 2025-12-29 | 3.060 | 3.060 | 3.060 | 3.060 | 2.954 | 3,760 |
| 2025-12-24 | 3.040 | 3.040 | 3.040 | 3.040 | 2.935 | 197 |
| 2025-12-23 | 2.910 | 2.910 | 2.910 | 2.910 | 2.809 | 2,189 |
| 2025-12-22 | 3.000 | 3.080 | 3.000 | 3.080 | 2.974 | 2,385 |
| 2025-12-19 | 3.080 | 3.100 | 3.080 | 3.100 | 2.993 | 172 |
| 2025-12-18 | 3.060 | 3.200 | 3.060 | 3.200 | 3.089 | 325 |
| 2025-12-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.138 | 695 |
| 2025-12-16 | 3.250 | 3.250 | 3.020 | 3.020 | 2.916 | 1,155 |
| 2025-12-15 | 3.200 | 3.250 | 3.200 | 3.250 | 3.138 | 560 |
| 2025-12-12 | 3.000 | 3.120 | 3.000 | 3.120 | 3.012 | 516 |
| 2025-12-11 | 3.100 | 3.100 | 3.100 | 3.100 | 2.993 | 70 |
| 2025-12-10 | 3.120 | 3.120 | 3.120 | 3.120 | 3.012 | 507 |
| 2025-12-09 | 3.100 | 3.100 | 3.100 | 3.100 | 2.993 | 299 |
| 2025-12-08 | 3.100 | 3.100 | 3.000 | 3.000 | 2.896 | 467 |
| 2025-12-05 | 3.000 | 3.000 | 3.000 | 3.000 | 2.896 | 827 |
| 2025-12-04 | 3.000 | 3.000 | 3.000 | 3.000 | 2.896 | 704 |
| 2025-12-03 | 3.000 | 3.000 | 3.000 | 3.000 | 2.896 | 3,024 |
| 2025-12-02 | 3.100 | 3.100 | 3.000 | 3.000 | 2.896 | 866 |
| 2025-12-01 | 2.900 | 3.000 | 2.900 | 3.000 | 2.896 | 1,653 |
| 2025-11-28 | 3.090 | 3.090 | 2.890 | 2.890 | 2.790 | 262 |
| 2025-11-27 | 2.880 | 2.890 | 2.880 | 2.890 | 2.790 | 406 |
| 2025-11-26 | 2.860 | 3.100 | 2.860 | 3.100 | 2.993 | 1,036 |
| 2025-11-25 | 2.870 | 2.870 | 2.870 | 2.870 | 2.771 | 301 |
| 2025-11-24 | 3.300 | 3.300 | 2.840 | 2.840 | 2.742 | 6,476 |
| 2025-11-21 | 2.700 | 2.700 | 2.700 | 2.700 | 2.607 | 268 |
| 2025-11-20 | 2.770 | 2.770 | 2.750 | 2.750 | 2.655 | 595 |
| 2025-11-19 | 2.770 | 2.770 | 2.670 | 2.670 | 2.578 | 403 |
| 2025-11-18 | 2.700 | 2.770 | 2.700 | 2.770 | 2.674 | 507 |
| 2025-11-17 | 2.800 | 2.800 | 2.700 | 2.700 | 2.607 | 268 |
| 2025-11-14 | 2.800 | 2.800 | 2.800 | 2.800 | 2.703 | 859 |
| 2025-11-13 | 2.750 | 2.800 | 2.750 | 2.800 | 2.703 | 1,942 |
| 2025-11-12 | 2.780 | 2.780 | 2.710 | 2.710 | 2.616 | 431 |
| 2025-11-11 | 2.750 | 2.770 | 2.750 | 2.770 | 2.674 | 461 |
| 2025-11-10 | 2.780 | 2.780 | 2.760 | 2.760 | 2.665 | 1,491 |
| 2025-11-07 | 2.720 | 2.840 | 2.720 | 2.840 | 2.742 | 165 |
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.