Gold By Gold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.150 | 3.300 | 3.150 | 3.300 | 3.157 | 1,500 |
| 2025-05-21 | 3.330 | 3.330 | 3.330 | 3.330 | 3.186 | 155 |
| 2025-05-20 | 3.110 | 3.340 | 3.110 | 3.340 | 3.195 | 1,204 |
| 2025-05-19 | 3.200 | 3.350 | 3.200 | 3.350 | 3.205 | 2,053 |
| 2025-05-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.157 | 1,621 |
| 2025-05-15 | 3.310 | 3.380 | 3.310 | 3.380 | 3.234 | 945 |
| 2025-05-14 | 3.230 | 3.410 | 3.230 | 3.410 | 3.262 | 4,176 |
| 2025-05-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.100 | 1,606 |
| 2025-05-12 | 3.300 | 3.300 | 3.260 | 3.260 | 3.119 | 899 |
| 2025-05-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.157 | 715 |
| 2025-05-08 | 3.420 | 3.420 | 3.280 | 3.280 | 3.138 | 247 |
| 2025-05-07 | 3.240 | 3.440 | 3.240 | 3.440 | 3.291 | 1,701 |
| 2025-05-06 | 3.350 | 3.430 | 3.350 | 3.430 | 3.282 | 6,125 |
| 2025-05-05 | 3.250 | 3.310 | 3.250 | 3.310 | 3.167 | 2,221 |
| 2025-05-02 | 3.520 | 3.520 | 3.450 | 3.450 | 3.301 | 1,932 |
| 2025-04-30 | 3.650 | 3.650 | 3.560 | 3.560 | 3.406 | 538 |
| 2025-04-29 | 3.550 | 3.550 | 3.550 | 3.550 | 3.396 | 1,072 |
| 2025-04-28 | 3.700 | 3.700 | 3.660 | 3.660 | 3.502 | 572 |
| 2025-04-25 | 3.590 | 3.590 | 3.560 | 3.560 | 3.406 | 4,036 |
| 2025-04-24 | 3.740 | 3.740 | 3.650 | 3.650 | 3.492 | 751 |
| 2025-04-23 | 3.780 | 3.780 | 3.510 | 3.510 | 3.358 | 2,169 |
| 2025-04-22 | 3.580 | 3.870 | 3.580 | 3.870 | 3.703 | 2,785 |
| 2025-04-17 | 3.680 | 3.680 | 3.500 | 3.500 | 3.349 | 944 |
| 2025-04-16 | 3.860 | 3.860 | 3.680 | 3.680 | 3.521 | 2,025 |
| 2025-04-15 | 3.870 | 3.870 | 3.870 | 3.870 | 3.703 | 2,292 |
| 2025-04-14 | 3.890 | 3.890 | 3.610 | 3.610 | 3.454 | 5,058 |
| 2025-04-11 | 3.290 | 3.450 | 3.290 | 3.450 | 3.301 | 6,043 |
| 2025-04-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.157 | 3,371 |
| 2025-04-09 | 3.370 | 3.370 | 3.370 | 3.370 | 3.224 | 3,913 |
| 2025-04-07 | 2.570 | 2.570 | 2.570 | 2.570 | 2.459 | 4,751 |
| 2025-04-04 | 3.480 | 3.480 | 3.480 | 3.480 | 3.329 | 1,298 |
| 2025-04-03 | 3.480 | 3.480 | 3.480 | 3.480 | 3.329 | 894 |
| 2025-04-02 | 3.380 | 3.380 | 3.380 | 3.380 | 3.234 | 204 |
| 2025-04-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.253 | 2,465 |
| 2025-03-31 | 3.420 | 3.420 | 3.240 | 3.240 | 3.100 | 3,434 |
| 2025-03-28 | 3.460 | 3.460 | 3.460 | 3.460 | 3.310 | 1,108 |
| 2025-03-27 | 3.480 | 3.480 | 3.480 | 3.480 | 3.329 | 296 |
| 2025-03-26 | 3.500 | 3.500 | 3.400 | 3.400 | 3.253 | 425 |
| 2025-03-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.253 | 566 |
| 2025-03-24 | 3.440 | 3.440 | 3.400 | 3.400 | 3.253 | 3,813 |
| 2025-03-21 | 3.380 | 3.440 | 3.380 | 3.440 | 3.291 | 1,406 |
| 2025-03-20 | 3.460 | 3.460 | 3.260 | 3.260 | 3.119 | 933 |
| 2025-03-19 | 3.260 | 3.260 | 3.260 | 3.260 | 3.119 | 3,985 |
| 2025-03-18 | 3.400 | 3.400 | 3.220 | 3.220 | 3.081 | 2,203 |
| 2025-03-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.329 | 1,056 |
| 2025-03-14 | 3.460 | 3.460 | 3.460 | 3.460 | 3.310 | 1,790 |
| 2025-03-13 | 3.280 | 3.280 | 3.180 | 3.180 | 3.042 | 2,280 |
| 2025-03-12 | 3.480 | 3.480 | 3.300 | 3.300 | 3.157 | 3,866 |
| 2025-03-11 | 3.320 | 3.320 | 3.320 | 3.320 | 3.176 | 1,313 |
| 2025-03-10 | 3.340 | 3.560 | 3.340 | 3.560 | 3.406 | 811 |
| 2025-03-07 | 3.400 | 3.400 | 3.340 | 3.340 | 3.195 | 1,124 |
| 2025-03-06 | 3.580 | 3.580 | 3.580 | 3.580 | 3.425 | 819 |
| 2025-03-05 | 3.580 | 3.580 | 3.580 | 3.580 | 3.425 | 1,741 |
| 2025-03-04 | 3.580 | 3.580 | 3.580 | 3.580 | 3.425 | 2,131 |
| 2025-03-03 | 3.580 | 3.580 | 3.480 | 3.480 | 3.329 | 3,436 |
| 2025-02-28 | 3.440 | 3.680 | 3.440 | 3.680 | 3.521 | 1,431 |
| 2025-02-27 | 3.400 | 3.680 | 3.400 | 3.680 | 3.521 | 1,855 |
| 2025-02-26 | 3.460 | 3.460 | 3.040 | 3.040 | 2.908 | 2,256 |
| 2025-02-25 | 3.800 | 3.800 | 3.780 | 3.780 | 3.616 | 5,174 |
| 2025-02-24 | 3.740 | 3.740 | 3.740 | 3.740 | 3.578 | 2,489 |
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.