Gold By Gold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.440 | 3.600 | 3.440 | 3.600 | 3.444 | 5,715 |
| 2025-02-20 | 3.020 | 3.020 | 3.020 | 3.020 | 2.889 | 1,332 |
| 2025-02-19 | 2.960 | 2.960 | 2.960 | 2.960 | 2.832 | 2,504 |
| 2025-02-18 | 2.920 | 2.920 | 2.700 | 2.700 | 2.583 | 6,309 |
| 2025-02-17 | 2.540 | 2.540 | 2.500 | 2.500 | 2.392 | 4,966 |
| 2025-02-14 | 2.660 | 2.660 | 2.660 | 2.660 | 2.545 | 5,750 |
| 2025-02-13 | 2.900 | 2.900 | 2.760 | 2.760 | 2.641 | 7,571 |
| 2025-02-12 | 3.160 | 3.160 | 2.960 | 2.960 | 2.832 | 6,085 |
| 2025-02-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.157 | 2,246 |
| 2025-02-10 | 3.460 | 3.460 | 3.400 | 3.400 | 3.253 | 7,142 |
| 2025-02-07 | 3.780 | 3.780 | 3.500 | 3.500 | 3.349 | 5,942 |
| 2025-02-06 | 3.900 | 3.900 | 3.820 | 3.820 | 3.655 | 2,058 |
| 2025-02-05 | 3.920 | 3.920 | 3.920 | 3.920 | 3.750 | 2,152 |
| 2025-02-04 | 4.000 | 4.000 | 3.980 | 3.980 | 3.808 | 1,488 |
| 2025-02-03 | 4.000 | 4.000 | 3.980 | 3.980 | 3.808 | 681 |
| 2025-01-31 | 4.000 | 4.000 | 4.000 | 4.000 | 3.827 | 2,503 |
| 2025-01-30 | 3.960 | 4.000 | 3.960 | 4.000 | 3.827 | 1,181 |
| 2025-01-29 | 4.020 | 4.020 | 4.000 | 4.000 | 3.827 | 1,202 |
| 2025-01-28 | 4.220 | 4.220 | 4.100 | 4.100 | 3.923 | 1,416 |
| 2025-01-27 | 4.260 | 4.260 | 4.240 | 4.240 | 4.057 | 1,409 |
| 2025-01-24 | 4.300 | 4.300 | 4.260 | 4.260 | 4.076 | 1,269 |
| 2025-01-23 | 4.380 | 4.380 | 4.100 | 4.100 | 3.923 | 2,645 |
| 2025-01-22 | 4.020 | 4.020 | 4.000 | 4.000 | 3.827 | 3,822 |
| 2025-01-21 | 4.080 | 4.080 | 4.080 | 4.080 | 3.903 | 1,274 |
| 2025-01-20 | 4.400 | 4.400 | 4.200 | 4.200 | 4.018 | 858 |
| 2025-01-17 | 4.140 | 4.400 | 4.140 | 4.400 | 4.210 | 2,746 |
| 2025-01-16 | 3.820 | 4.100 | 3.820 | 4.100 | 3.923 | 5,483 |
| 2025-01-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.789 | 3,012 |
| 2025-01-13 | 4.000 | 4.000 | 4.000 | 4.000 | 3.827 | 2,508 |
| 2025-01-10 | 4.200 | 4.200 | 4.200 | 4.200 | 4.018 | 399 |
| 2025-01-09 | 4.120 | 4.240 | 4.120 | 4.240 | 4.057 | 2,110 |
| 2025-01-08 | 4.140 | 4.140 | 4.140 | 4.140 | 3.961 | 1,419 |
| 2025-01-07 | 4.160 | 4.200 | 4.160 | 4.200 | 4.018 | 729 |
| 2025-01-06 | 4.380 | 4.380 | 4.380 | 4.380 | 4.190 | 2,587 |
| 2025-01-03 | 4.380 | 4.380 | 4.380 | 4.380 | 4.190 | 2,556 |
| 2025-01-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.210 | 1,563 |
| 2024-12-31 | 4.400 | 4.400 | 4.400 | 4.400 | 4.210 | 187 |
| 2024-12-30 | 4.660 | 4.660 | 4.400 | 4.400 | 4.210 | 1,611 |
| 2024-12-27 | 4.280 | 4.680 | 4.280 | 4.680 | 4.478 | 4,007 |
| 2024-12-24 | 4.280 | 4.280 | 4.280 | 4.280 | 4.095 | 2,275 |
| 2024-12-23 | 4.100 | 4.280 | 4.100 | 4.280 | 4.095 | 12,997 |
| 2024-12-20 | 4.100 | 4.100 | 4.000 | 4.000 | 3.827 | 2,981 |
| 2024-12-19 | 4.100 | 4.100 | 4.100 | 4.100 | 3.923 | 3,730 |
| 2024-12-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.827 | 7,152 |
| 2024-12-17 | 4.300 | 4.300 | 4.160 | 4.160 | 3.980 | 4,747 |
| 2024-12-16 | 4.540 | 4.540 | 4.400 | 4.400 | 4.210 | 7,372 |
| 2024-12-13 | 4.700 | 4.700 | 4.500 | 4.500 | 4.305 | 5,293 |
| 2024-12-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.592 | 3,736 |
| 2024-12-11 | 4.800 | 4.820 | 4.800 | 4.820 | 4.611 | 4,087 |
| 2024-12-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.592 | 930 |
| 2024-12-09 | 4.820 | 4.820 | 4.800 | 4.800 | 4.592 | 4,920 |
| 2024-12-06 | 4.720 | 4.720 | 4.720 | 4.720 | 4.516 | 3,378 |
| 2024-12-05 | 4.820 | 4.820 | 4.800 | 4.800 | 4.592 | 2,206 |
| 2024-12-04 | 5.000 | 5.000 | 4.860 | 4.860 | 4.650 | 1,718 |
| 2024-12-03 | 4.600 | 4.860 | 4.600 | 4.860 | 4.650 | 2,838 |
| 2024-12-02 | 4.800 | 4.800 | 4.560 | 4.560 | 4.363 | 7,382 |
| 2024-11-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.688 | 2,370 |
| 2024-11-28 | 4.860 | 5.000 | 4.860 | 5.000 | 4.784 | 4,269 |
| 2024-11-27 | 5.200 | 5.250 | 5.200 | 5.250 | 5.023 | 4,129 |
| 2024-11-26 | 4.800 | 5.300 | 4.800 | 5.300 | 5.071 | 9,515 |
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.