Gold By Gold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 1.300 | 1.300 | 1.290 | 1.290 | 1.161 | 5,183 |
| 2021-11-12 | 1.250 | 1.300 | 1.250 | 1.300 | 1.170 | 2,265 |
| 2021-11-11 | 1.170 | 1.200 | 1.170 | 1.200 | 1.080 | 9,664 |
| 2021-11-10 | 1.170 | 1.190 | 1.170 | 1.190 | 1.071 | 3,547 |
| 2021-11-09 | 1.080 | 1.110 | 1.080 | 1.110 | 0.999 | 4,191 |
| 2021-11-08 | 1.080 | 1.080 | 1.080 | 1.080 | 0.972 | 12,081 |
| 2021-11-05 | 1.140 | 1.180 | 1.140 | 1.180 | 1.062 | 1,149 |
| 2021-11-03 | 1.140 | 1.180 | 1.140 | 1.180 | 1.062 | 318 |
| 2021-11-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.026 | 707 |
| 2021-11-01 | 1.190 | 1.200 | 1.190 | 1.200 | 1.080 | 1,049 |
| 2021-10-29 | 1.190 | 1.200 | 1.190 | 1.200 | 1.080 | 318 |
| 2021-10-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.062 | 714 |
| 2021-10-27 | 1.130 | 1.130 | 1.130 | 1.130 | 1.017 | 1,280 |
| 2021-10-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.080 | 1,199 |
| 2021-10-25 | 1.100 | 1.100 | 1.100 | 1.100 | 0.990 | 434 |
| 2021-10-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.080 | 1,597 |
| 2021-10-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.080 | 954 |
| 2021-10-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.080 | 44 |
| 2021-10-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.080 | 1,039 |
| 2021-10-18 | 1.200 | 1.200 | 1.080 | 1.080 | 0.972 | 599 |
| 2021-10-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.062 | 3,490 |
| 2021-10-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.080 | 122 |
← NewerPage 20 of 20 · 1,162 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.0400 EUR |
| 2025-07-03 | 0.0300 EUR |
| 2024-07-11 | 0.0300 EUR |
| 2023-07-11 | 0.0300 EUR |
| 2022-07-13 | 0.0400 EUR |
| 2021-07-14 | 0.0400 EUR |
| 2020-06-22 | 0.0400 EUR |
| 2019-07-08 | 0.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.