Amundi Physical Gold ETC C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	181.84	181.93	179.29	179.80	179.80	4,854
2026-04-30	181.78	184.01	181.78	183.21	183.21	5,392
2026-04-29	181.85	181.85	179.00	180.09	180.09	12,862
2026-04-28	183.72	183.72	180.61	181.21	181.21	3,153
2026-04-27	186.95	186.95	184.94	185.51	185.51	3,047
2026-04-24	185.27	187.39	185.27	187.12	187.12	1,016
2026-04-23	186.72	187.88	186.00	187.52	187.52	1,449
2026-04-22	189.01	189.09	187.49	187.68	187.68	18,228
2026-04-21	189.28	189.98	187.64	187.94	187.94	3,009
2026-04-20	190.12	190.98	189.64	190.55	190.55	2,111
2026-04-17	189.78	193.67	189.47	193.08	193.08	11,764
2026-04-16	191.29	191.45	189.28	190.19	190.19	4,890
2026-04-15	190.64	191.36	189.75	190.17	190.17	3,018
2026-04-14	189.68	190.90	188.77	190.60	190.60	36,108
2026-04-13	187.73	187.97	186.39	186.42	186.42	867
2026-04-10	188.16	189.98	187.72	189.17	189.17	17,114
2026-04-09	186.91	189.45	186.83	189.42	189.42	3,134
2026-04-08	190.77	191.05	187.78	188.55	188.55	2,046
2026-04-07	184.51	185.75	183.00	184.40	184.40	1,955
2026-04-02	182.55	186.05	181.86	185.18	185.18	6,071
2026-04-01	187.08	189.46	186.71	189.46	189.46	12,203
2026-03-31	180.74	183.27	179.64	182.73	182.73	1,782
2026-03-30	179.47	181.57	179.05	179.60	179.60	22,033
2026-03-27	176.18	180.45	174.87	179.01	179.01	6,840
2026-03-26	176.52	177.40	174.00	174.07	174.07	12,000
2026-03-25	180.24	181.77	179.39	180.44	180.44	37,907
2026-03-24	174.65	175.67	172.55	175.15	175.15	16,892
2026-03-23	167.91	178.72	166.68	172.60	172.60	20,479
2026-03-20	186.45	187.60	180.00	181.70	181.70	34,946
2026-03-19	187.86	187.86	178.61	181.79	181.79	62,591
2026-03-18	198.02	198.02	191.63	193.50	193.50	23,275
2026-03-17	199.10	199.20	197.32	198.34	198.34	1,853
2026-03-16	198.08	199.49	196.71	196.93	196.93	29,059
2026-03-13	200.94	202.95	199.44	199.79	199.79	22,864
2026-03-12	205.59	205.73	202.72	203.33	203.33	2,712
2026-03-11	205.83	205.88	204.14	204.77	204.77	919
2026-03-10	205.25	207.48	204.46	207.37	207.37	36,553
2026-03-09	202.60	203.06	200.53	202.31	202.31	2,769
2026-03-06	202.82	204.65	201.00	203.79	203.79	3,329
2026-03-05	204.46	205.08	200.50	200.61	200.61	15,138
2026-03-04	204.55	206.00	203.32	204.22	204.22	20,607
2026-03-03	211.31	211.34	198.09	202.78	202.78	29,176
2026-03-02	214.25	214.73	208.50	210.05	210.05	24,539
2026-02-27	205.38	208.27	205.00	207.46	207.46	2,452
2026-02-26	205.50	205.55	203.48	205.48	205.48	1,924
2026-02-25	205.63	206.39	204.76	206.39	206.39	4,663
2026-02-24	205.04	205.26	201.62	203.68	203.68	2,528
2026-02-23	203.41	206.73	203.11	206.50	206.50	1,403
2026-02-20	198.77	200.82	197.91	200.82	200.82	1,692
2026-02-19	198.53	198.86	197.04	198.21	198.21	3,745
2026-02-18	195.47	198.29	194.63	198.29	198.29	24,002
2026-02-17	195.19	195.49	191.84	193.33	193.33	27,014
2026-02-16	198.70	198.84	197.00	197.65	197.65	5,433
2026-02-13	197.21	199.52	195.67	199.03	199.03	14,077
2026-02-12	200.78	201.35	193.68	195.73	195.73	38,930
2026-02-11	200.55	202.86	199.00	201.20	201.20	18,596
2026-02-10	199.75	201.27	198.36	198.99	198.99	10,303
2026-02-09	198.87	201.32	197.53	200.97	200.97	14,155
2026-02-06	191.64	196.56	191.60	195.74	195.74	7,742
2026-02-05	195.22	195.87	190.68	192.54	192.54	17,168

← NewerPage 3 of 22 · 1,282 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.