Gold By Gold historical data

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

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
2025-10-23	3.180	3.180	3.020	3.020	2.916	2,640
2025-10-22	3.080	3.180	3.080	3.180	3.070	1,630
2025-10-21	3.070	3.220	3.070	3.220	3.109	456
2025-10-20	3.220	3.220	3.080	3.080	2.974	2,698
2025-10-17	3.050	3.100	3.050	3.100	2.993	551
2025-10-16	3.250	3.250	3.100	3.100	2.993	1,255
2025-10-15	3.250	3.250	3.250	3.250	3.138	2,521
2025-10-14	3.200	3.200	3.200	3.200	3.089	2,325
2025-10-13	3.000	3.200	3.000	3.200	3.089	2,481
2025-10-10	3.050	3.050	3.040	3.040	2.935	1,803
2025-10-09	3.230	3.230	3.230	3.230	3.118	627
2025-10-08	3.250	3.250	3.240	3.240	3.128	3,874
2025-10-07	3.250	3.280	3.250	3.280	3.167	4,554
2025-10-06	3.130	3.230	3.130	3.230	3.118	3,429
2025-10-03	2.980	2.980	2.980	2.980	2.877	2,156
2025-10-02	2.980	2.980	2.980	2.980	2.877	1,148
2025-10-01	2.980	2.980	2.950	2.950	2.848	603
2025-09-30	3.000	3.000	2.980	2.980	2.877	1,172
2025-09-29	3.050	3.050	3.020	3.020	2.916	2,324
2025-09-26	3.050	3.130	3.050	3.130	3.022	540
2025-09-25	3.220	3.220	3.040	3.040	2.935	401
2025-09-24	3.240	3.240	3.040	3.040	2.935	1,936
2025-09-23	3.060	3.250	3.060	3.250	3.138	2,263
2025-09-22	2.980	3.050	2.980	3.050	2.945	1,278
2025-09-19	2.870	2.990	2.870	2.990	2.887	121
2025-09-18	2.870	2.990	2.870	2.990	2.887	414
2025-09-17	2.840	3.000	2.840	3.000	2.896	526
2025-09-16	2.890	2.890	2.840	2.840	2.742	278
2025-09-15	2.900	2.900	2.900	2.900	2.800	1,100
2025-09-12	2.880	2.880	2.870	2.870	2.771	1,793
2025-09-11	2.800	2.800	2.730	2.730	2.636	2,282
2025-09-10	2.990	2.990	2.870	2.870	2.771	1,485
2025-09-09	2.870	2.870	2.870	2.870	2.771	1,187
2025-09-08	3.010	3.010	2.870	2.870	2.771	2,126
2025-09-05	2.870	2.870	2.870	2.870	2.771	930
2025-09-04	3.000	3.000	3.000	3.000	2.896	1,009
2025-09-03	2.990	2.990	2.990	2.990	2.887	143
2025-09-02	2.860	2.860	2.860	2.860	2.761	223
2025-09-01	3.000	3.000	2.860	2.860	2.761	685
2025-08-29	3.020	3.020	3.020	3.020	2.916	441
2025-08-28	3.250	3.250	3.250	3.250	3.138	2,478
2025-08-27	2.980	3.040	2.980	3.040	2.935	3,754
2025-08-26	2.860	2.900	2.860	2.900	2.800	667
2025-08-25	2.750	2.800	2.750	2.800	2.703	1,258
2025-08-22	2.610	2.750	2.610	2.750	2.655	214
2025-08-21	2.500	2.800	2.500	2.800	2.703	1,477

← NewerPage 5 of 20 · 1,154 trading daysOlder →

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.