Gold By Gold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 4.800 | 5.300 | 4.800 | 5.300 | 5.071 | 9,515 |
| 2024-11-25 | 5.300 | 5.300 | 5.100 | 5.100 | 4.879 | 11,043 |
| 2024-11-22 | 5.200 | 5.200 | 5.200 | 5.200 | 4.975 | 8,089 |
| 2024-11-21 | 4.880 | 5.400 | 4.880 | 5.400 | 5.166 | 4,655 |
| 2024-11-20 | 5.000 | 5.000 | 4.880 | 4.880 | 4.669 | 4,089 |
| 2024-11-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.262 | 8,941 |
| 2024-11-18 | 4.240 | 4.540 | 4.240 | 4.540 | 4.344 | 7,089 |
| 2024-11-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.789 | 8,340 |
| 2024-11-14 | 4.600 | 4.600 | 4.500 | 4.500 | 4.305 | 8,031 |
| 2024-11-13 | 4.700 | 4.700 | 4.620 | 4.620 | 4.420 | 5,736 |
| 2024-11-12 | 4.780 | 4.780 | 4.780 | 4.780 | 4.573 | 6,139 |
| 2024-11-11 | 5.150 | 5.150 | 4.800 | 4.800 | 4.592 | 8,935 |
| 2024-11-08 | 4.900 | 4.980 | 4.900 | 4.980 | 4.765 | 10,112 |
| 2024-11-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.688 | 5,439 |
| 2024-11-06 | 4.960 | 4.960 | 4.740 | 4.740 | 4.535 | 5,491 |
| 2024-11-05 | 4.620 | 4.620 | 4.600 | 4.600 | 4.401 | 16,918 |
| 2024-11-04 | 5.000 | 5.150 | 5.000 | 5.150 | 4.927 | 12,164 |
| 2024-11-01 | 5.300 | 5.300 | 5.250 | 5.250 | 5.023 | 12,343 |
| 2024-10-31 | 4.920 | 4.920 | 4.520 | 4.520 | 4.324 | 10,921 |
| 2024-10-30 | 5.000 | 5.750 | 5.000 | 5.750 | 5.501 | 11,939 |
| 2024-10-29 | 4.600 | 4.860 | 4.600 | 4.860 | 4.650 | 13,888 |
| 2024-10-28 | 4.880 | 4.880 | 4.600 | 4.600 | 4.401 | 6,356 |
| 2024-10-25 | 5.000 | 5.000 | 5.000 | 5.000 | 4.784 | 20,845 |
| 2024-10-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.645 | 14,128 |
| 2024-10-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.305 | 9,016 |
| 2024-10-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.114 | 6,217 |
| 2024-10-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.018 | 3,875 |
| 2024-10-18 | 3.960 | 4.000 | 3.960 | 4.000 | 3.827 | 2,923 |
| 2024-10-17 | 3.740 | 3.880 | 3.740 | 3.880 | 3.712 | 2,116 |
| 2024-10-16 | 4.300 | 4.300 | 3.600 | 3.600 | 3.444 | 17,705 |
| 2024-10-14 | 4.240 | 4.240 | 4.240 | 4.240 | 4.057 | 5,254 |
| 2024-10-11 | 3.700 | 3.720 | 3.700 | 3.720 | 3.559 | 2,916 |
| 2024-10-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.444 | 5,530 |
| 2024-10-09 | 3.980 | 3.980 | 3.800 | 3.800 | 3.636 | 3,890 |
| 2024-10-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.808 | 2,285 |
| 2024-10-07 | 4.000 | 4.000 | 3.980 | 3.980 | 3.808 | 4,972 |
| 2024-10-04 | 3.880 | 3.880 | 3.880 | 3.880 | 3.712 | 3,135 |
| 2024-10-03 | 3.980 | 3.980 | 3.900 | 3.900 | 3.731 | 9,131 |
| 2024-10-02 | 3.900 | 4.000 | 3.900 | 4.000 | 3.827 | 4,319 |
| 2024-10-01 | 3.580 | 3.700 | 3.580 | 3.700 | 3.540 | 3,437 |
| 2024-09-30 | 3.700 | 3.760 | 3.700 | 3.760 | 3.597 | 4,996 |
| 2024-09-27 | 3.600 | 3.600 | 3.560 | 3.560 | 3.406 | 3,901 |
| 2024-09-26 | 3.900 | 3.900 | 3.520 | 3.520 | 3.368 | 6,568 |
| 2024-09-25 | 3.860 | 3.860 | 3.860 | 3.860 | 3.693 | 3,179 |
| 2024-09-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.349 | 6,365 |
| 2024-09-23 | 3.380 | 3.400 | 3.380 | 3.400 | 3.253 | 4,664 |
| 2024-09-20 | 3.300 | 3.300 | 3.300 | 3.300 | 3.157 | 840 |
| 2024-09-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.157 | 1,801 |
| 2024-09-18 | 3.400 | 3.400 | 3.140 | 3.140 | 3.004 | 1,663 |
| 2024-09-17 | 3.280 | 3.280 | 3.280 | 3.280 | 3.138 | 3,879 |
| 2024-09-16 | 3.000 | 3.080 | 3.000 | 3.080 | 2.947 | 1,468 |
| 2024-09-13 | 2.720 | 3.000 | 2.720 | 3.000 | 2.870 | 1,920 |
| 2024-09-12 | 3.100 | 3.100 | 3.100 | 3.100 | 2.966 | 2,958 |
| 2024-09-11 | 3.100 | 3.100 | 3.100 | 3.100 | 2.966 | 1,963 |
| 2024-09-10 | 2.960 | 2.960 | 2.620 | 2.620 | 2.507 | 5,048 |
| 2024-09-09 | 2.540 | 2.560 | 2.540 | 2.560 | 2.449 | 3,641 |
| 2024-09-06 | 2.460 | 2.520 | 2.460 | 2.520 | 2.411 | 490 |
| 2024-09-05 | 2.520 | 2.520 | 2.500 | 2.500 | 2.392 | 2,141 |
| 2024-09-04 | 2.400 | 2.560 | 2.400 | 2.560 | 2.449 | 3,282 |
| 2024-09-03 | 2.400 | 2.400 | 2.320 | 2.320 | 2.220 | 1,283 |
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.