Gold By Gold historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 2.780 | 2.780 | 2.710 | 2.710 | 2.616 | 431 |
| 2025-11-11 | 2.750 | 2.770 | 2.750 | 2.770 | 2.674 | 461 |
| 2025-11-10 | 2.780 | 2.780 | 2.760 | 2.760 | 2.665 | 1,491 |
| 2025-11-07 | 2.720 | 2.840 | 2.720 | 2.840 | 2.742 | 165 |
| 2025-11-06 | 2.700 | 2.700 | 2.700 | 2.700 | 2.607 | 420 |
| 2025-11-05 | 2.700 | 2.860 | 2.700 | 2.860 | 2.761 | 578 |
| 2025-11-04 | 2.650 | 2.680 | 2.650 | 2.680 | 2.587 | 3,956 |
| 2025-11-03 | 2.760 | 2.760 | 2.620 | 2.620 | 2.530 | 5,265 |
| 2025-10-31 | 2.950 | 2.950 | 2.900 | 2.900 | 2.800 | 11,375 |
| 2025-10-30 | 2.930 | 2.980 | 2.930 | 2.980 | 2.877 | 2,827 |
| 2025-10-29 | 2.730 | 2.800 | 2.730 | 2.800 | 2.703 | 3,762 |
| 2025-10-28 | 2.990 | 2.990 | 2.900 | 2.900 | 2.800 | 342 |
| 2025-10-27 | 2.990 | 2.990 | 2.990 | 2.990 | 2.887 | 952 |
| 2025-10-24 | 3.020 | 3.020 | 3.000 | 3.000 | 2.896 | 756 |
← NewerPage 5 of 5 · 254 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.