Amundi Physical Gold ETC C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	201.45	201.67	194.07	195.19	195.19	13,033
2026-02-03	194.51	197.42	193.68	197.38	197.38	79,461
2026-02-02	182.90	190.61	182.27	184.72	184.72	78,866
2026-01-30	204.99	205.08	195.71	197.53	197.53	78,681
2026-01-29	219.66	219.90	203.19	209.49	209.49	100,291
2026-01-28	209.92	210.46	207.71	209.32	209.32	42,675
2026-01-27	201.66	202.10	200.02	201.88	201.88	27,483
2026-01-26	201.95	202.29	200.47	201.22	201.22	33,772
2026-01-23	196.05	197.58	194.33	197.58	197.58	26,738
2026-01-22	191.64	193.45	190.76	193.35	193.35	39,266
2026-01-21	192.61	193.46	190.85	192.05	192.05	42,249
2026-01-20	187.15	188.17	186.90	187.96	187.96	23,628
2026-01-19	185.09	185.36	184.87	185.15	185.15	11,585
2026-01-16	182.76	183.12	179.91	182.06	182.06	45,498
2026-01-15	182.35	183.31	181.64	182.78	182.78	10,940
2026-01-14	183.71	185.10	182.38	183.17	183.17	23,869
2026-01-13	181.76	183.73	181.50	182.63	182.63	12,327
2026-01-12	181.87	183.50	181.57	183.23	183.23	22,483
2026-01-09	177.20	178.94	176.87	178.57	178.57	39,857
2026-01-08	175.56	176.87	174.78	176.87	176.87	19,108
2026-01-07	176.96	177.25	175.47	176.72	176.72	14,172
2026-01-06	176.81	178.04	176.18	177.85	177.85	17,258
2026-01-05	175.25	176.56	174.38	176.25	176.25	16,877
2026-01-02	173.78	174.55	171.16	171.16	171.16	14,509
2025-12-31	171.67	171.85	170.71	171.01	171.01	19,448
2025-12-30	173.03	174.55	172.58	173.02	173.02	43,879
2025-12-29	177.36	177.78	170.88	171.97	171.97	69,081
2025-12-24	177.72	178.25	177.72	178.08	178.08	1,331
2025-12-23	177.82	178.17	175.67	176.91	176.91	23,173
2025-12-22	174.94	176.06	174.71	175.83	175.83	15,354
2025-12-19	171.37	172.61	171.33	172.33	172.33	6,254
2025-12-18	171.67	173.33	170.90	173.17	173.17	17,660
2025-12-17	171.17	172.38	170.77	171.56	171.56	26,017
2025-12-16	170.02	171.85	169.53	170.53	170.53	15,388
2025-12-15	172.12	172.38	170.20	170.20	170.20	27,425
2025-12-12	170.07	172.55	169.41	169.65	169.65	27,401
2025-12-11	167.07	168.93	166.90	168.77	168.77	36,229
2025-12-10	166.75	166.75	166.06	166.56	166.56	7,808
2025-12-09	165.93	167.32	165.93	167.18	167.18	17,614
2025-12-08	166.92	167.03	165.62	166.42	166.42	28,597
2025-12-05	167.56	168.57	166.51	167.04	167.04	14,915
2025-12-04	166.27	167.26	165.97	167.11	167.11	8,526
2025-12-03	166.77	168.13	166.48	167.47	167.47	14,454
2025-12-02	167.04	167.62	165.28	165.82	165.82	10,208
2025-12-01	168.43	169.04	167.35	167.81	167.81	12,781
2025-11-28	165.37	166.97	164.59	166.88	166.88	7,420
2025-11-27	165.00	165.07	164.58	164.77	164.77	1,799
2025-11-26	164.93	165.51	164.10	165.16	165.16	7,534
2025-11-25	163.90	164.57	162.93	164.10	164.10	36,197
2025-11-24	161.07	162.42	161.07	162.42	162.42	6,944
2025-11-21	159.74	161.84	159.74	161.60	161.60	22,869
2025-11-20	160.74	162.72	160.22	161.25	161.25	41,181
2025-11-19	161.97	163.65	161.46	161.56	161.56	8,815
2025-11-18	159.23	161.82	159.23	161.08	161.08	8,076
2025-11-17	162.23	162.24	160.82	161.42	161.42	13,022
2025-11-14	165.74	165.91	160.00	162.48	162.48	19,258
2025-11-13	167.57	168.28	165.96	166.83	166.83	14,768
2025-11-12	163.30	166.32	163.30	166.32	166.32	3,663
2025-11-11	163.93	164.38	162.60	162.98	162.98	17,570
2025-11-10	161.66	162.75	161.65	162.30	162.30	13,584

← NewerPage 4 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.