Amundi Physical Gold ETC C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	132.12	133.29	131.90	133.23	133.23	5,406
2025-05-22	132.01	132.11	130.24	130.70	130.70	15,802
2025-05-21	131.53	131.60	130.56	131.39	131.39	33,201
2025-05-20	127.38	130.32	127.38	130.01	130.01	15,556
2025-05-19	128.06	128.74	127.67	128.34	128.34	8,140
2025-05-16	127.52	127.62	125.21	126.24	126.24	14,456
2025-05-15	124.88	127.52	124.26	127.52	127.52	45,870
2025-05-14	128.17	128.66	126.12	126.38	126.38	20,437
2025-05-13	129.35	129.36	128.01	128.89	128.89	13,442
2025-05-12	129.29	129.29	127.32	128.52	128.52	14,881
2025-05-09	132.05	132.66	131.77	132.51	132.51	10,417
2025-05-08	132.13	133.55	132.06	132.68	132.68	8,719
2025-05-07	134.52	134.65	133.71	134.32	134.32	9,341
2025-05-06	133.56	134.84	133.56	134.76	134.76	7,552
2025-05-05	129.36	132.00	129.35	131.53	131.53	24,862
2025-05-02	129.02	129.70	128.56	128.65	128.65	30,229
2025-04-30	131.12	131.69	129.67	131.10	131.10	31,310
2025-04-29	131.66	131.80	130.93	131.40	131.40	24,226
2025-04-28	130.37	132.24	129.93	132.06	132.06	16,605
2025-04-25	131.25	131.45	129.60	129.82	129.82	14,026
2025-04-24	132.25	132.63	131.20	132.08	132.08	102,405
2025-04-23	131.27	132.49	129.37	129.75	129.75	71,706
2025-04-22	137.84	138.04	135.26	135.72	135.72	21,279
2025-04-17	132.13	132.52	130.32	130.75	130.75	23,772
2025-04-16	130.76	131.63	130.50	131.46	131.46	65,974
2025-04-15	127.97	128.22	127.48	127.86	127.86	22,522
2025-04-14	128.26	128.31	126.79	127.21	127.21	14,552
2025-04-11	127.19	128.74	127.13	128.55	128.55	41,408
2025-04-10	123.85	125.80	123.24	125.61	125.61	11,259
2025-04-09	120.62	122.51	120.59	122.40	122.40	8,942
2025-04-08	119.35	119.89	118.90	119.36	119.36	47,960
2025-04-07	120.00	120.84	118.43	118.43	118.43	21,972
2025-04-04	122.92	124.37	120.00	120.00	120.00	16,761
2025-04-03	124.08	124.44	121.22	123.24	123.24	58,851
2025-04-02	123.59	124.35	123.52	124.19	124.19	21,350
2025-04-01	124.31	124.56	123.97	124.02	124.02	16,507
2025-03-31	123.91	124.06	123.14	123.82	123.82	37,530
2025-03-28	122.24	122.41	121.70	122.41	122.41	22,538
2025-03-27	120.48	121.41	120.40	121.16	121.16	12,084
2025-03-26	120.05	120.24	119.62	119.76	119.76	29,693
2025-03-25	119.49	120.36	119.49	120.02	120.02	14,157
2025-03-24	119.96	120.37	119.27	119.48	119.48	22,758
2025-03-21	120.40	120.52	119.04	119.66	119.66	10,304
2025-03-20	120.73	120.88	120.10	120.46	120.46	13,130
2025-03-19	120.54	120.64	120.00	120.50	120.50	8,576
2025-03-18	119.75	120.51	119.75	120.46	120.46	10,926
2025-03-17	118.46	119.07	118.46	118.86	118.86	8,482
2025-03-14	118.51	119.20	118.25	118.56	118.56	63,780
2025-03-13	116.55	118.23	116.51	118.22	118.22	23,231
2025-03-12	115.72	116.59	115.37	116.59	116.59	8,313
2025-03-11	115.16	115.89	115.16	115.75	115.75	32,817
2025-03-10	115.53	115.58	114.96	115.21	115.21	20,926
2025-03-07	115.80	116.27	115.36	115.73	115.73	10,210
2025-03-06	115.35	115.97	114.84	115.69	115.69	13,920
2025-03-05	115.86	116.11	115.03	116.11	116.11	5,386
2025-03-04	115.02	116.15	115.00	115.47	115.47	11,777
2025-03-03	113.63	114.66	113.50	114.65	114.65	12,263
2025-02-28	113.45	113.62	112.46	113.02	113.02	7,979
2025-02-27	114.73	114.83	113.81	113.92	113.92	26,124
2025-02-26	115.63	115.79	114.76	115.53	115.53	10,561

← NewerPage 7 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.