Gold By Gold historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.190	4.250	4.060	4.250	4.250	6,771
2026-10-16	4.030	4.180	3.640	4.130	4.130	20,599
2026-10-15	4.350	4.360	4.060	4.060	4.060	9,752
2026-10-14	4.710	4.770	4.260	4.500	4.444	4,961
2026-10-13	4.710	4.780	4.710	4.770	4.711	2,872
2026-10-12	4.790	4.790	4.700	4.720	4.662	2,245
2026-10-09	4.800	4.800	4.700	4.790	4.731	3,593
2026-10-08	4.770	4.770	4.700	4.710	4.652	9,713
2026-10-07	4.710	4.820	4.710	4.770	4.711	3,640
2026-10-06	4.700	4.820	4.700	4.720	4.662	4,493
2026-10-05	4.840	4.840	4.700	4.700	4.642	9,657
2026-10-02	4.880	4.880	4.710	4.850	4.790	2,510
2026-10-01	4.870	4.900	4.750	4.880	4.820	1,136
2026-09-30	4.900	4.900	4.800	4.860	4.800	2,506
2026-09-29	4.800	4.900	4.800	4.800	4.741	3,342
2026-09-28	4.800	4.840	4.800	4.800	4.741	2,719
2026-09-25	4.880	4.900	4.800	4.800	4.741	10,375
2026-09-24	4.890	4.910	4.850	4.900	4.840	14,242
2026-09-23	4.820	4.900	4.810	4.890	4.830	4,698
2026-09-22	4.930	4.930	4.840	4.910	4.849	8,985
2026-09-21	4.830	4.880	4.830	4.880	4.820	1,976
2026-09-18	4.910	4.910	4.860	4.880	4.820	4,208
2026-09-17	4.910	4.910	4.820	4.820	4.761	6,546
2026-09-16	4.890	4.890	4.820	4.880	4.820	1,669
2026-09-15	4.900	4.900	4.800	4.880	4.820	7,252
2026-09-14	4.800	4.850	4.800	4.810	4.751	8,069
2026-09-11	4.820	4.940	4.800	4.840	4.780	3,698
2026-09-10	4.960	4.970	4.840	4.840	4.780	16,753
2026-09-09	4.970	4.970	4.920	4.950	4.889	5,716
2026-09-08	4.970	4.970	4.920	4.930	4.869	3,798
2026-09-07	4.980	4.980	4.900	4.940	4.879	4,911
2026-09-04	4.910	4.980	4.900	4.920	4.859	7,660
2026-09-03	4.970	4.980	4.900	4.910	4.849	4,979
2026-09-02	4.930	4.980	4.880	4.970	4.909	15,401
2026-09-01	4.890	4.920	4.860	4.910	4.849	3,417
2026-08-31	4.930	4.930	4.840	4.840	4.780	9,136
2026-08-28	4.890	4.960	4.860	4.870	4.810	3,557
2026-08-27	4.890	4.940	4.860	4.860	4.800	8,666
2026-08-26	4.950	4.990	4.890	4.900	4.840	6,125
2026-08-25	4.990	5.060	4.910	4.950	4.889	10,274
2026-08-24	5.080	5.080	4.880	4.990	4.928	11,904
2026-08-21	4.900	4.990	4.900	4.900	4.840	7,106
2026-08-20	4.850	4.920	4.800	4.920	4.859	7,132
2026-08-19	4.950	5.080	4.820	4.850	4.790	5,138
2026-08-18	4.870	4.970	4.820	4.850	4.790	4,195
2026-08-17	4.880	4.990	4.870	4.900	4.840	3,809
2026-08-14	4.940	5.100	4.880	4.880	4.820	7,370
2026-08-13	5.000	5.000	4.910	4.930	4.869	2,390
2026-08-12	4.880	5.020	4.850	4.950	4.889	10,170
2026-08-11	4.860	4.950	4.860	4.880	4.820	2,614
2026-08-10	4.990	4.990	4.820	4.850	4.790	5,518
2026-08-07	4.990	5.000	4.880	4.880	4.820	9,438
2026-08-06	4.980	5.000	4.910	4.990	4.928	2,313
2026-08-05	5.160	5.160	4.880	4.990	4.928	8,786
2026-08-04	4.940	5.120	4.880	4.990	4.928	19,279
2026-08-03	4.950	4.950	4.860	4.900	4.840	2,690
2026-07-31	4.950	4.950	4.850	4.900	4.840	783
2026-07-30	4.920	4.960	4.720	4.960	4.899	3,962
2026-07-29	5.000	5.000	4.710	4.750	4.691	6,504
2026-07-28	4.990	5.000	4.850	5.000	4.938	2,584

Page 1 of 20 · 1,154 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.