Gold By Gold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.400	2.490	2.400	2.490	2.404	1,290
2025-08-13	2.490	2.490	2.490	2.490	2.404	2,536
2025-08-12	2.600	2.600	2.500	2.500	2.414	3,806
2025-08-11	2.660	2.660	2.660	2.660	2.568	1,944
2025-08-08	2.780	2.780	2.700	2.700	2.607	1,341
2025-08-07	2.820	2.820	2.820	2.820	2.723	67
2025-08-06	2.830	2.830	2.830	2.830	2.732	183
2025-08-05	2.810	2.840	2.810	2.840	2.742	1,287
2025-08-04	2.900	2.900	2.890	2.890	2.790	958
2025-08-01	2.800	2.890	2.800	2.890	2.790	393
2025-07-31	2.850	2.850	2.850	2.850	2.752	159
2025-07-30	2.820	2.850	2.820	2.850	2.752	2,118
2025-07-29	3.000	3.000	2.900	2.900	2.800	1,118
2025-07-28	3.000	3.000	3.000	3.000	2.896	4,966
2025-07-25	2.960	2.960	2.960	2.960	2.858	99
2025-07-24	2.880	2.900	2.880	2.900	2.800	499
2025-07-23	2.980	2.980	2.920	2.920	2.819	670
2025-07-22	2.940	2.940	2.880	2.880	2.781	583
2025-07-21	3.140	3.140	2.910	2.910	2.809	3,086
2025-07-18	2.960	3.000	2.960	3.000	2.896	1,071
2025-07-17	2.830	2.840	2.830	2.840	2.742	389
2025-07-16	2.860	2.860	2.830	2.830	2.732	129
2025-07-15	2.860	2.860	2.770	2.770	2.674	729
2025-07-14	2.970	2.970	2.970	2.970	2.867	553
2025-07-11	2.940	2.940	2.940	2.940	2.838	819
2025-07-10	2.910	2.910	2.910	2.910	2.809	496
2025-07-09	2.800	2.960	2.800	2.960	2.858	6,100
2025-07-08	2.980	2.980	2.640	2.640	2.549	6,350
2025-07-07	3.190	3.190	3.040	3.040	2.935	3,184
2025-07-04	3.180	3.190	3.180	3.190	3.080	1,041
2025-07-03	3.290	3.290	3.220	3.220	3.109	645
2025-07-02	3.320	3.320	3.320	3.320	3.176	502
2025-07-01	3.200	3.300	3.200	3.300	3.157	3,022
2025-06-30	3.290	3.290	3.180	3.180	3.042	371
2025-06-27	3.300	3.300	3.300	3.300	3.157	867
2025-06-26	3.300	3.300	3.180	3.180	3.042	370
2025-06-25	3.290	3.300	3.290	3.300	3.157	1,129
2025-06-24	3.180	3.300	3.180	3.300	3.157	407
2025-06-23	3.300	3.300	3.290	3.290	3.148	601
2025-06-20	3.180	3.280	3.180	3.280	3.138	572
2025-06-19	3.200	3.200	3.200	3.200	3.062	254
2025-06-18	3.200	3.300	3.200	3.300	3.157	257
2025-06-17	3.200	3.200	3.200	3.200	3.062	525
2025-06-16	3.300	3.300	3.270	3.270	3.129	1,468
2025-06-13	3.280	3.300	3.280	3.300	3.157	921
2025-06-12	3.220	3.220	3.220	3.220	3.081	1,959
2025-06-11	3.200	3.200	3.200	3.200	3.062	276
2025-06-10	3.280	3.280	3.280	3.280	3.138	834
2025-06-09	3.290	3.290	3.290	3.290	3.148	1,465
2025-06-06	3.200	3.200	3.200	3.200	3.062	1,661
2025-06-05	3.200	3.290	3.200	3.290	3.148	512
2025-06-04	3.200	3.200	3.190	3.190	3.052	1,330
2025-06-03	3.380	3.380	3.300	3.300	3.157	681
2025-06-02	3.200	3.200	3.200	3.200	3.062	858
2025-05-30	3.320	3.320	3.220	3.220	3.081	287
2025-05-29	3.320	3.320	3.320	3.320	3.176	145
2025-05-28	3.220	3.220	3.220	3.220	3.081	2,965
2025-05-27	3.380	3.380	3.370	3.370	3.224	2,059
2025-05-26	3.700	3.700	3.320	3.320	3.176	8,974
2025-05-23	3.210	3.210	3.150	3.150	3.014	602

← NewerPage 6 of 20 · 1,157 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.