Amundi Physical Gold ETC C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	165.57	166.08	164.60	165.54	165.54	5,505
2026-10-15	162.11	162.11	162.11	162.11	162.11	9,282
2026-10-14	164.33	164.56	161.94	162.11	162.11	4,937
2026-10-13	166.08	166.08	164.81	164.81	164.81	1,053
2026-10-12	165.84	165.85	164.89	165.04	165.04	3,315
2026-10-09	166.23	166.28	165.38	166.00	166.00	4,083
2026-10-08	163.18	163.84	162.75	163.03	163.03	54,739
2026-10-07	163.67	163.78	161.35	162.49	162.49	34,248
2026-10-06	163.71	165.50	163.60	164.90	164.90	2,822
2026-10-05	164.50	165.15	163.51	163.97	163.97	34,240
2026-10-02	165.64	167.26	163.69	164.29	164.29	10,299
2026-10-01	165.63	165.75	164.42	165.03	165.03	4,114
2026-09-30	166.17	166.93	164.65	164.76	164.76	11,713
2026-09-29	163.98	165.39	163.96	164.47	164.47	6,026
2026-09-28	164.85	165.13	162.94	163.38	163.38	6,954
2026-09-25	169.36	170.90	169.00	169.52	169.52	3,428
2026-09-24	169.51	169.67	168.21	168.36	168.36	5,042
2026-09-23	171.62	171.62	169.66	169.66	169.66	2,429
2026-09-22	171.14	171.99	170.20	171.59	171.59	13,115
2026-09-21	172.49	173.10	171.38	172.34	172.34	5,651
2026-09-18	173.92	174.23	172.21	172.58	172.58	4,900
2026-09-17	170.85	173.51	170.59	172.64	172.64	15,018
2026-09-16	171.79	172.67	171.29	172.26	172.26	87,314
2026-09-15	170.09	170.20	168.95	169.76	169.76	7,721
2026-09-14	171.14	171.21	168.79	170.11	170.11	62,034
2026-09-11	172.44	174.29	170.10	173.14	173.14	25,171
2026-09-10	174.96	175.01	171.50	173.17	173.17	18,788
2026-09-09	174.39	175.47	173.40	174.42	174.42	1,448
2026-09-08	174.59	174.59	174.00	174.27	174.27	4,807
2026-09-07	174.23	174.82	173.71	174.82	174.82	5,107
2026-09-04	176.95	177.85	173.22	175.90	175.90	25,052
2026-09-03	175.31	178.56	175.24	178.53	178.53	6,809
2026-09-02	171.22	173.92	170.49	173.21	173.21	2,555
2026-09-01	175.61	175.61	171.60	172.93	172.93	7,037
2026-08-31	175.92	176.75	174.93	175.49	175.49	12,473
2026-08-28	182.54	183.45	179.54	180.90	180.90	72,540
2026-08-27	182.27	182.47	181.00	182.20	182.20	327,409
2026-08-26	183.74	183.74	181.93	182.02	182.02	4,989
2026-08-25	183.81	184.00	182.48	183.82	183.82	9,957
2026-08-24	184.24	185.28	183.45	185.16	185.16	9,358
2026-08-21	180.78	182.45	180.71	182.38	182.38	6,342
2026-08-20	177.84	179.83	176.36	179.26	179.26	26,294
2026-08-19	172.32	177.90	172.30	177.70	177.70	11,194
2026-08-18	174.31	174.53	172.50	172.53	172.53	6,665
2026-08-17	174.45	175.35	173.49	175.31	175.31	20,895
2026-08-14	171.78	174.11	171.58	173.70	173.70	2,303
2026-08-13	173.55	174.07	172.64	172.93	172.93	5,003
2026-08-12	174.38	175.83	173.76	175.01	175.01	7,522
2026-08-11	172.91	174.61	172.67	173.47	173.47	8,264
2026-08-10	172.56	172.70	171.32	172.30	172.30	3,317
2026-08-07	170.16	173.10	169.71	172.39	172.39	20,269
2026-08-06	168.64	169.68	167.63	168.36	168.36	10,646
2026-08-05	165.36	168.77	164.51	168.67	168.67	9,519
2026-08-04	161.06	162.07	160.42	161.58	161.58	4,956
2026-08-03	160.86	161.00	159.39	159.78	159.78	8,619
2026-07-31	161.52	161.52	159.47	160.09	160.09	2,872
2026-07-30	160.34	163.18	160.10	162.28	162.28	6,411
2026-07-29	160.14	160.35	158.47	158.87	158.87	9,026
2026-07-28	160.42	160.48	159.04	159.87	159.87	7,568
2026-07-27	162.39	162.59	161.29	161.51	161.51	3,044

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.