Amundi Physical Gold ETC C historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	116.40	116.85	114.62	114.89	114.89	24,604
2025-02-24	116.84	117.32	116.34	116.70	116.70	16,294
2025-02-21	116.23	116.63	115.87	116.63	116.63	32,558
2025-02-20	117.21	117.28	116.08	116.80	116.80	6,704
2025-02-19	116.49	116.88	116.10	116.10	116.10	7,239
2025-02-18	115.50	116.27	115.44	116.21	116.21	13,615
2025-02-17	115.13	115.31	114.94	115.02	115.02	9,907
2025-02-14	116.44	116.70	114.81	114.81	114.81	33,419
2025-02-13	115.81	115.93	115.39	115.81	115.81	19,354
2025-02-12	114.82	114.93	113.70	114.88	114.88	19,989
2025-02-11	115.65	115.65	114.46	115.37	115.37	35,497
2025-02-10	114.94	115.56	114.84	115.26	115.26	19,549
2025-02-07	113.74	114.47	113.27	113.75	113.75	31,930
2025-02-06	113.34	113.92	112.52	113.16	113.16	13,363
2025-02-05	113.74	114.36	113.48	113.95	113.95	36,973
2025-02-04	111.63	112.88	111.58	112.72	112.72	29,469
2025-02-03	110.67	112.34	110.62	111.98	111.98	32,497
2025-01-31	111.05	111.74	110.78	111.47	111.47	20,876
2025-01-30	109.95	111.02	109.91	110.82	110.82	27,146
2025-01-29	109.59	109.73	109.13	109.17	109.17	15,556
2025-01-28	108.74	109.48	108.66	109.46	109.46	12,290
2025-01-27	109.23	110.00	108.77	108.77	108.77	52,877
2025-01-24	110.00	110.53	109.98	110.17	110.17	30,964
2025-01-23	109.26	109.31	108.64	109.29	109.29	9,047
2025-01-22	109.09	109.67	109.02	109.53	109.53	14,538
2025-01-21	108.24	108.92	107.84	108.77	108.77	13,680
2025-01-20	107.44	107.59	107.25	107.31	107.31	21,522
2025-01-17	107.62	107.82	107.30	107.75	107.75	23,666
2025-01-16	107.18	108.01	107.15	107.91	107.91	3,817
2025-01-15	106.54	106.73	106.36	106.39	106.39	13,676
2025-01-14	105.98	106.14	105.66	106.05	106.05	8,059
2025-01-13	106.67	106.79	105.75	105.82	105.82	19,051
2025-01-10	106.27	107.13	105.94	106.78	106.78	7,196
2025-01-09	105.66	106.29	105.63	105.94	105.94	10,336
2025-01-08	105.26	105.88	105.12	105.75	105.75	13,855
2025-01-07	104.90	105.65	104.87	105.15	105.15	8,967
2025-01-06	104.32	105.07	104.21	104.74	104.74	7,280
2025-01-03	105.36	105.48	104.84	104.84	104.84	6,492
2025-01-02	104.76	105.51	104.52	105.46	105.46	10,006
2024-12-31	103.68	103.78	103.61	103.68	103.68	435
2024-12-30	103.94	104.11	103.14	103.14	103.14	18,428
2024-12-27	104.91	104.91	103.69	103.96	103.96	3,490
2024-12-24	104.01	104.01	103.79	103.79	103.79	10
2024-12-23	104.37	104.52	103.61	103.71	103.71	5,780
2024-12-20	103.42	104.42	103.32	104.10	104.10	12,275
2024-12-19	103.81	104.05	102.80	102.82	102.82	9,576
2024-12-18	104.94	105.15	104.66	104.78	104.78	14,170
2024-12-17	105.29	105.29	104.60	104.74	104.74	13,433
2024-12-16	105.39	105.76	105.21	105.21	105.21	78,808
2024-12-13	106.50	106.50	105.40	105.60	105.60	26,918
2024-12-12	107.80	107.98	106.15	106.44	106.44	22,429
2024-12-11	106.80	107.80	106.61	107.80	107.80	10,141
2024-12-10	105.78	106.84	105.75	106.77	106.77	11,463
2024-12-09	105.18	106.11	105.16	105.94	105.94	7,309
2024-12-06	104.80	104.96	104.28	104.76	104.76	6,654
2024-12-05	105.23	105.31	104.59	104.59	104.59	8,307
2024-12-04	104.82	105.45	104.60	105.36	105.36	27,605
2024-12-03	104.93	105.34	104.77	104.97	104.97	6,488
2024-12-02	104.31	105.14	104.31	104.86	104.86	6,749
2024-11-29	105.65	105.82	105.34	105.65	105.65	1,990

← NewerPage 8 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.