Amundi Physical Gold ETC C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	72.745	72.945	72.745	72.945	72.945	15,263
2022-02-08	72.440	72.775	72.397	72.717	72.717	28,288
2022-02-07	72.226	72.422	72.122	72.422	72.422	14,714
2022-02-04	72.009	72.265	71.387	71.905	71.905	99,790
2022-02-03	71.866	71.960	71.337	71.960	71.960	42,424
2022-02-02	71.577	72.085	71.565	72.010	72.010	39,371
2022-02-01	71.780	72.000	71.655	71.995	71.995	11,997
2022-01-31	71.210	71.670	71.195	71.518	71.518	9,343
2022-01-28	71.429	71.429	71.000	71.125	71.125	29,388
2022-01-27	72.160	72.325	71.415	71.415	71.415	17,085
2022-01-26	73.490	73.585	72.950	73.000	73.000	18,256
2022-01-25	73.305	73.785	73.160	73.575	73.575	63,729
2022-01-24	73.215	73.390	72.915	73.037	73.037	15,822
2022-01-21	73.225	73.356	72.945	73.080	73.080	11,959
2022-01-20	73.313	73.515	73.160	73.297	73.297	8,019
2022-01-19	72.235	73.295	72.205	73.295	73.295	24,950
2022-01-18	72.397	72.490	71.960	72.150	72.150	6,055
2022-01-17	72.537	72.620	72.450	72.452	72.452	13,190
2022-01-14	72.740	72.820	72.484	72.484	72.484	3,562
2022-01-13	72.775	72.775	72.350	72.380	72.380	3,723
2022-01-12	72.341	72.680	72.339	72.622	72.622	5,319
2022-01-11	72.075	72.342	71.830	72.342	72.342	7,989
2022-01-10	71.438	71.775	71.380	71.505	71.505	11,026
2022-01-07	71.257	71.475	71.100	71.340	71.340	3,662
2022-01-06	71.711	71.864	71.226	71.330	71.330	8,146
2022-01-05	72.295	72.760	72.295	72.617	72.617	7,836
2022-01-04	71.947	72.300	71.834	72.205	72.205	12,741
2022-01-03	72.621	72.800	71.689	71.692	71.692	4,743
2021-12-31	72.392	72.520	72.392	72.475	72.475	3,383
2021-12-30	71.686	72.208	71.686	72.208	72.208	1,518
2021-12-29	71.847	71.880	71.310	71.845	71.845	1,466
2021-12-28	72.295	72.500	72.115	72.115	72.115	974
2021-12-27	72.119	72.215	71.942	72.185	72.185	3,255
2021-12-24	70.266	72.033	70.266	72.033	72.033	832
2021-12-23	71.993	72.038	71.790	71.975	71.975	7,474
2021-12-22	71.199	71.622	71.130	71.622	71.622	3,454
2021-12-21	71.440	71.624	71.117	71.117	71.117	1,485
2021-12-20	71.620	71.710	71.452	71.452	71.452	3,912
2021-12-17	72.044	72.100	71.860	71.860	71.860	425
2021-12-16	71.161	71.637	71.081	71.637	71.637	10,268
2021-12-15	70.435	70.550	70.285	70.402	70.402	4,562
2021-12-14	71.057	71.105	70.410	70.615	70.615	25,846
2021-12-13	71.171	71.369	71.000	71.270	71.270	3,556
2021-12-10	70.635	71.276	70.540	71.147	71.147	8,824
2021-12-09	71.182	71.182	70.719	70.772	70.772	2,628
2021-12-08	71.265	71.420	71.015	71.020	71.020	1,433
2021-12-07	71.015	71.135	70.719	71.135	71.135	118,968
2021-12-06	71.017	71.030	70.810	70.927	70.927	4,981
2021-12-03	70.480	70.790	70.400	70.775	70.775	23,164
2021-12-02	70.715	70.945	70.281	70.417	70.417	12,582
2021-12-01	71.035	71.365	70.841	71.112	71.112	11,223
2021-11-30	71.454	72.030	70.722	70.722	70.722	24,676
2021-11-29	71.502	71.660	71.110	71.112	71.112	49,052
2021-11-26	71.969	72.300	71.497	71.497	71.497	17,804
2021-11-25	71.442	71.442	71.270	71.297	71.297	2,528
2021-11-24	71.454	71.454	70.955	71.317	71.317	5,637
2021-11-23	72.008	72.008	71.050	71.100	71.100	4,914
2021-11-22	73.500	73.595	72.300	72.310	72.310	5,792
2021-11-19	74.020	74.265	73.790	73.992	73.992	14,580
2021-11-18	74.417	74.417	73.970	74.117	74.117	8,210

← NewerPage 21 of 22 · 1,281 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.