Amundi Physical Gold ETC C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	74.672	75.336	74.611	75.260	75.260	33,015
2022-05-05	75.512	75.987	74.796	74.952	74.952	161,304
2022-05-04	74.405	74.524	74.134	74.359	74.359	50,785
2022-05-03	73.928	74.751	73.730	74.550	74.550	41,054
2022-05-02	75.082	75.099	73.904	74.227	74.227	105,222
2022-04-29	76.141	76.421	75.840	75.915	75.915	13,399
2022-04-28	74.945	75.429	74.945	75.230	75.230	10,580
2022-04-27	75.550	75.922	74.815	75.065	75.065	15,722
2022-04-26	75.815	76.065	75.490	75.772	75.772	30,477
2022-04-25	76.325	76.449	75.410	75.455	75.455	95,874
2022-04-22	77.790	77.790	76.780	76.925	76.925	10,184
2022-04-21	77.700	77.700	77.201	77.274	77.274	4,964
2022-04-20	77.370	77.829	77.340	77.787	77.787	8,278
2022-04-19	78.651	78.840	77.720	77.857	77.857	10,922
2022-04-14	78.625	78.825	78.114	78.237	78.237	42,037
2022-04-13	78.405	78.826	78.325	78.765	78.765	5,251
2022-04-12	77.986	78.761	77.685	78.590	78.590	22,033
2022-04-11	77.358	78.401	77.335	77.757	77.757	27,766
2022-04-08	76.883	77.577	76.883	77.455	77.455	17,657
2022-04-07	76.721	77.165	76.640	76.895	76.895	10,723
2022-04-06	76.389	76.971	76.268	76.745	76.745	14,396
2022-04-05	76.955	77.321	76.715	76.724	76.724	13,064
2022-04-04	76.817	77.076	76.721	76.933	76.933	2,891
2022-04-01	76.895	77.100	76.601	76.752	76.752	9,876
2022-03-31	76.710	77.425	76.604	77.425	77.425	13,468
2022-03-30	76.592	77.135	76.394	77.055	77.055	9,231
2022-03-29	76.624	76.624	75.314	76.214	76.214	18,397
2022-03-28	77.142	77.400	76.799	77.072	77.072	17,183
2022-03-25	77.915	78.100	77.519	77.885	77.885	11,228
2022-03-24	77.382	78.250	77.185	78.217	78.217	8,899
2022-03-23	76.495	77.133	76.495	76.982	76.982	11,789
2022-03-22	76.917	76.917	76.185	76.535	76.535	17,677
2022-03-21	76.616	77.124	76.615	76.999	76.999	14,000
2022-03-18	77.034	77.237	76.587	76.847	76.847	24,589
2022-03-17	77.172	77.630	77.147	77.382	77.382	39,910
2022-03-16	76.255	76.654	75.990	76.017	76.017	9,550
2022-03-15	76.795	77.045	76.010	76.727	76.727	38,758
2022-03-14	78.574	78.574	77.741	78.002	78.002	49,049
2022-03-11	79.243	79.340	78.060	79.055	79.055	61,667
2022-03-10	78.887	80.000	78.800	79.325	79.325	24,914
2022-03-09	81.443	81.540	78.858	79.625	79.625	53,165
2022-03-08	80.416	82.065	79.760	82.065	82.065	31,875
2022-03-07	79.411	79.714	78.200	78.752	78.752	30,443
2022-03-04	77.124	78.085	77.119	78.055	78.055	30,425
2022-03-03	76.993	77.155	76.636	76.777	76.777	31,822
2022-03-02	77.285	77.334	76.345	76.388	76.388	29,983
2022-03-01	76.037	76.890	76.022	76.890	76.890	20,435
2022-02-28	75.476	76.315	75.476	75.732	75.732	5,623
2022-02-25	76.259	76.259	75.075	75.092	75.092	30,152
2022-02-24	77.409	78.546	76.386	76.542	76.542	113,071
2022-02-23	75.518	75.989	75.072	75.967	75.967	13,960
2022-02-22	76.085	76.085	75.375	75.742	75.742	82,962
2022-02-21	75.320	75.603	75.303	75.530	75.530	25,256
2022-02-18	75.420	75.631	75.146	75.414	75.414	15,405
2022-02-17	74.723	75.535	74.723	75.487	75.487	7,052
2022-02-16	73.910	74.299	73.756	74.299	74.299	16,369
2022-02-15	74.717	74.717	73.544	73.696	73.696	8,019
2022-02-14	73.813	74.335	73.813	74.127	74.127	12,605
2022-02-11	72.726	73.115	72.715	73.065	73.065	4,234
2022-02-10	73.001	73.303	72.644	73.235	73.235	6,103

← NewerPage 20 of 22 · 1,285 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.