Amsterdam - Delayed Quote USD

Amundi Physical Gold ETC C (GOLD.AS)

133.23
+2.53
+(1.94%)
At close: May 23 at 5:35:05 PM GMT+2
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 2025132.12133.29131.90133.23133.235,406
May 22, 2025132.01132.11130.24130.70130.7015,802
May 21, 2025131.53131.60130.56131.39131.3933,201
May 20, 2025127.38130.32127.38130.01130.0115,556
May 19, 2025128.06128.74127.67128.34128.348,140
May 16, 2025127.52127.62125.21126.24126.2414,456
May 15, 2025124.88127.52124.26127.52127.5245,870
May 14, 2025128.17128.66126.12126.38126.3820,437
May 13, 2025129.35129.36128.01128.89128.8913,442
May 12, 2025129.29129.29127.32128.52128.5214,881
May 9, 2025132.04132.66131.77132.51132.5110,417
May 8, 2025132.13133.55132.06132.68132.688,719
May 7, 2025134.52134.65133.71134.32134.329,341
May 6, 2025133.56134.84133.56134.76134.767,552
May 5, 2025129.36132.00129.35131.53131.5324,862
May 2, 2025129.02129.70128.56128.65128.6530,229
Apr 30, 2025131.12131.69129.67131.10131.1031,310
Apr 29, 2025131.66131.80130.93131.40131.4024,226
Apr 28, 2025130.37132.24129.93132.06132.0616,605
Apr 25, 2025131.25131.45129.60129.82129.8214,026
Apr 24, 2025132.25132.63131.20132.08132.08102,405
Apr 23, 2025131.27132.49129.37129.74129.7471,706
Apr 22, 2025137.84138.04135.26135.72135.7221,279
Apr 17, 2025132.13132.52130.32130.75130.7523,772
Apr 16, 2025130.76131.63130.50131.46131.4665,974
Apr 15, 2025127.97128.22127.48127.86127.8622,522
Apr 14, 2025128.26128.31126.79127.21127.2114,552
Apr 11, 2025127.19128.74127.13128.55128.5541,408
Apr 10, 2025123.85125.80123.24125.61125.6111,259
Apr 9, 2025120.62122.51120.59122.40122.408,942
Apr 8, 2025119.35119.89118.90119.36119.3647,960
Apr 7, 2025120.00120.84118.43118.43118.4321,972
Apr 4, 2025122.92124.37120.00120.00120.0016,761
Apr 3, 2025124.08124.43121.22123.24123.2458,851
Apr 2, 2025123.59124.35123.52124.19124.1921,350
Apr 1, 2025124.31124.56123.97124.02124.0216,507
Mar 31, 2025123.91124.06123.14123.82123.8237,530
Mar 28, 2025122.24122.41121.70122.41122.4122,538
Mar 27, 2025120.48121.41120.40121.16121.1612,084
Mar 26, 2025120.05120.24119.62119.76119.7629,693
Mar 25, 2025119.49120.36119.49120.02120.0214,157
Mar 24, 2025119.96120.36119.27119.48119.4822,758
Mar 21, 2025120.40120.52119.04119.66119.6610,304
Mar 20, 2025120.73120.88120.10120.46120.4613,130
Mar 19, 2025120.54120.64120.00120.50120.508,576
Mar 18, 2025119.75120.51119.75120.46120.4610,926
Mar 17, 2025118.46119.07118.46118.86118.868,482
Mar 14, 2025118.51119.20118.25118.56118.5663,780
Mar 13, 2025116.55118.23116.51118.22118.2223,231
Mar 12, 2025115.72116.52115.37116.59116.598,313
Mar 11, 2025115.16115.89115.16115.75115.7532,817
Mar 10, 2025115.53115.58114.96115.21115.2120,926
Mar 7, 2025115.80116.27115.36115.73115.7310,210
Mar 6, 2025115.35115.96114.84115.69115.6913,920
Mar 5, 2025115.86116.11115.03116.11116.115,386
Mar 4, 2025115.02116.14115.00115.47115.4711,777
Mar 3, 2025113.63114.66113.50114.65114.6512,263
Feb 28, 2025113.45113.62112.46113.02113.027,979
Feb 27, 2025114.73114.83113.81113.92113.9226,124
Feb 26, 2025115.63115.79114.76115.53115.5310,561
Feb 25, 2025116.40116.85114.62114.89114.8924,604
Feb 24, 2025116.84117.32116.34116.70116.7016,294
Feb 21, 2025116.22116.63115.87116.63116.6332,558
Feb 20, 2025117.21117.28116.08116.79116.796,704
Feb 19, 2025116.49116.88116.10116.10116.107,239
Feb 18, 2025115.50116.27115.44116.21116.2113,615
Feb 17, 2025115.13115.31114.94115.02115.029,907
Feb 14, 2025116.44116.70114.81114.81114.8133,419
Feb 13, 2025115.81115.93115.39115.81115.8119,354
Feb 12, 2025114.82114.93113.70114.88114.8819,989
Feb 11, 2025115.65115.65114.46115.37115.3735,497
Feb 10, 2025114.94115.56114.84115.26115.2619,549
Feb 7, 2025113.74114.47113.27113.75113.7531,930
Feb 6, 2025113.34113.92112.52113.16113.1613,363
Feb 5, 2025113.74114.36113.48113.94113.9436,973
Feb 4, 2025111.63112.88111.58112.72112.7229,469
Feb 3, 2025110.67112.34110.62111.98111.9832,497
Jan 31, 2025111.05111.74110.78111.47111.4720,876
Jan 30, 2025109.95111.02109.91110.82110.8227,146
Jan 29, 2025109.59109.73109.13109.17109.1715,556
Jan 28, 2025108.74109.48108.66109.46109.4612,290
Jan 27, 2025109.23110.00108.76108.76108.7652,877
Jan 24, 2025110.00110.53109.98110.17110.1730,964
Jan 23, 2025109.26109.31108.64109.29109.299,047
Jan 22, 2025109.09109.67109.02109.53109.5314,538
Jan 21, 2025108.24108.92107.84108.77108.7713,680
Jan 20, 2025107.44107.59107.25107.31107.3121,522
Jan 17, 2025107.62107.82107.30107.75107.7523,666
Jan 16, 2025107.18108.01107.15107.91107.913,817
Jan 15, 2025106.54106.73106.36106.39106.3913,676
Jan 14, 2025105.98106.14105.66106.05106.058,059
Jan 13, 2025106.67106.79105.75105.82105.8219,051
Jan 10, 2025106.27107.13105.94106.78106.787,196
Jan 9, 2025105.66106.29105.63105.94105.9410,336
Jan 8, 2025105.26105.88105.12105.75105.7513,855
Jan 7, 2025104.90105.65104.87105.15105.158,967
Jan 6, 2025104.32105.07104.21104.74104.747,280
Jan 3, 2025105.36105.47104.96104.84104.846,492
Jan 2, 2025104.76105.51104.52105.46105.4610,006
Dec 31, 2024103.68103.78103.61103.68103.68435
Dec 30, 2024103.94104.11103.14103.14103.1418,428
Dec 27, 2024104.91104.91103.69103.96103.963,490
Dec 24, 2024104.01104.01103.79103.79103.7910
Dec 23, 2024104.37104.52103.61103.71103.715,780
Dec 20, 2024103.42104.42103.32104.10104.1012,275
Dec 19, 2024103.81104.05102.80102.82102.829,576
Dec 18, 2024104.94105.15104.66104.78104.7814,170
Dec 17, 2024105.29105.29104.60104.74104.7413,433
Dec 16, 2024105.39105.76105.25105.21105.2178,808
Dec 13, 2024106.50106.50105.40105.60105.6026,918
Dec 12, 2024107.79107.98106.15106.43106.4322,429
Dec 11, 2024106.80107.80106.61107.80107.8010,141
Dec 10, 2024105.78106.84105.75106.77106.7711,463
Dec 9, 2024105.18106.11105.16105.94105.947,309
Dec 6, 2024104.80104.96104.28104.76104.766,654
Dec 5, 2024105.23105.31104.59104.59104.598,307
Dec 4, 2024104.82105.45104.60105.36105.3627,605
Dec 3, 2024104.93105.34104.77104.97104.976,488
Dec 2, 2024104.31105.14104.31104.86104.866,749
Nov 29, 2024105.65105.82105.34105.65105.651,990
Nov 28, 2024104.66105.17104.64104.87104.878,261
Nov 27, 2024105.11105.53104.84104.84104.8440,601
Nov 26, 2024103.75104.52103.75104.32104.322,876
Nov 25, 2024105.98106.56104.40104.48104.4816,000
Nov 22, 2024106.96107.53106.83107.30107.3010,973
Nov 21, 2024105.78106.04105.72105.87105.871,942
Nov 20, 2024104.06105.00104.01105.20105.2020,477
Nov 19, 2024104.03104.77104.00104.20104.2043,188
Nov 18, 2024102.56103.82102.54103.67103.674,219
Nov 15, 2024101.87102.25101.78101.84101.8445,293
Nov 14, 2024101.47102.33100.87102.33102.3369,909
Nov 13, 2024103.36103.78102.80102.80102.807,930
Nov 12, 2024103.31103.80102.84103.17103.179,741
Nov 11, 2024106.00106.13103.75103.82103.8213,672
Nov 8, 2024106.65107.24106.65106.68106.6810,477
Nov 7, 2024105.75107.18105.67106.87106.8716,170
Nov 6, 2024108.25108.35105.38105.97105.9716,144
Nov 5, 2024108.60109.06108.54108.69108.69946
Nov 4, 2024108.60109.00108.47108.70108.7010,191
Nov 1, 2024109.22109.43108.84108.92108.9212,380
Oct 31, 2024110.48110.48108.56108.82108.8212,899
Oct 30, 2024110.48110.62110.15110.58110.587,243
Oct 29, 2024109.29109.96109.03109.76109.7615,117
Oct 28, 2024108.73109.00108.43108.94108.944,445
Oct 25, 2024108.27108.86107.91108.71108.719,534
Oct 24, 2024108.56108.81108.15108.45108.452,253
Oct 23, 2024109.21109.51107.74107.81107.816,846
Oct 22, 2024108.60108.95108.43108.80108.8014,417
Oct 21, 2024108.40108.80107.91108.06108.0638,859
Oct 18, 2024107.51107.94107.37107.90107.9017,824
Oct 17, 2024106.39107.01106.33106.94106.9410,259
Oct 16, 2024106.22106.49105.93106.20106.206,728
Oct 15, 2024105.20105.72105.20105.75105.753,415
Oct 14, 2024105.81105.81105.22105.04105.044,839
Oct 11, 2024104.83105.58104.74105.58105.5823,476
Oct 10, 2024103.71104.37103.71104.13104.13131,452
Oct 9, 2024103.67104.11103.54103.80103.8010,065
Oct 8, 2024104.51105.29103.78103.61103.6125,506
Oct 7, 2024104.99105.55104.83105.05105.056,512
Oct 4, 2024105.62105.82104.73105.54105.5412,153
Oct 3, 2024105.45105.45104.83105.27105.2716,785
Oct 2, 2024105.33105.60104.96105.14105.148,558
Oct 1, 2024105.03105.98104.92105.80105.808,730
Sep 30, 2024105.58105.58104.48104.56104.5619,307
Sep 27, 2024105.89106.00105.00105.37105.3712,040
Sep 26, 2024105.78106.53105.61106.11106.1115,658
Sep 25, 2024105.29105.88105.28105.63105.6331,766
Sep 24, 2024104.34105.05104.30104.93104.9312,162
Sep 23, 2024104.17104.50103.86104.47104.474,706
Sep 20, 2024103.48103.89103.48103.70103.702,026
Sep 19, 2024102.37102.67102.09102.62102.624,103
Sep 18, 2024102.06102.44102.01102.14102.14373
Sep 17, 2024102.66102.67102.05101.94101.94316
Sep 16, 2024102.60102.81102.26102.46102.4649,570
Sep 13, 2024102.01102.57101.93102.36102.36137,212
Sep 12, 202499.93101.2599.87101.40101.405,056
Sep 11, 2024100.31100.3199.3999.8599.852,892
Sep 10, 202499.3199.8799.3199.8799.873,089
Sep 9, 202499.1199.3798.9999.0799.071,651
Sep 6, 2024100.05100.2099.3799.8499.845,772
Sep 5, 202499.49100.0699.4999.5299.527,011
Sep 4, 202498.4799.2198.1799.0899.085,039
Sep 3, 202499.2599.4598.3698.5798.576,241
Sep 2, 202499.2499.3999.1799.3299.324,147
Aug 30, 2024100.07100.2499.4699.4899.481,272
Aug 29, 202499.98100.1999.73100.04100.041,310
Aug 28, 202499.6799.6799.4099.5899.584,046
Aug 27, 202499.94100.0699.4899.9399.933,385
Aug 26, 202499.87100.2799.7499.7699.761,301
Aug 23, 202499.1099.8699.0999.9499.944,821
Aug 22, 202499.6299.6298.1598.3798.375,328
Aug 21, 202499.8599.8599.1199.5499.542,028
Aug 20, 202499.41100.5099.4199.6599.654,696
Aug 19, 202499.4699.5198.7799.3799.372,816
Aug 16, 202497.4898.9997.4898.7898.783,408
Aug 15, 202497.5298.0497.0097.5397.533,731
Aug 14, 202497.9998.2697.0897.0897.088,093
Aug 13, 202497.8198.2297.7097.9997.992,358
Aug 12, 202496.8097.6896.8097.6897.689,226
Aug 9, 202496.1896.4996.1796.4996.491,183
Aug 8, 202495.2996.0895.1596.0396.037,264
Aug 7, 202494.9995.5094.9995.2295.223,479
Aug 6, 202495.5595.9294.6794.7694.766,235
Aug 5, 202496.3897.1094.1095.5595.5510,758
Aug 2, 202497.8898.1895.8096.3596.352,536
Aug 1, 202496.8997.3796.6097.3197.317,189
Jul 31, 202496.0096.3996.0096.1396.132,445
Jul 30, 202494.9595.0294.7394.7394.731,636
Jul 29, 202494.9595.0194.5494.3294.329,682
Jul 26, 202494.1094.6794.0794.7094.702,877
Jul 25, 202494.1694.5593.7493.9393.9311,893
Jul 24, 202495.7696.4395.7296.4196.412,325
Jul 23, 202495.5095.7195.4495.5395.533,695
Jul 22, 202495.3895.5894.8194.7694.7614,775
Jul 19, 202496.1796.1795.0995.4995.495,010
Jul 18, 202498.2398.2597.6097.9197.9113,774
Jul 17, 202497.9798.5797.6997.8997.895,182
Jul 16, 202496.6897.7696.6597.7097.7011,596
Jul 15, 202495.4395.9795.4296.7696.76345
Jul 12, 202495.5195.8195.0195.7695.769,850
Jul 11, 202494.5496.2494.5496.2496.245,521
Jul 10, 202494.2694.5694.2394.4994.491,140
Jul 9, 202493.8893.9093.3793.4593.453,416
Jul 8, 202494.4894.4894.1794.1094.10710
Jul 5, 202493.8794.7393.8794.7494.7416,882
Jul 4, 202493.5593.8093.5593.7693.766,903
Jul 3, 202492.9693.8992.9493.8593.8511,119
Jul 2, 202492.5492.7092.1292.4592.454,791
Jul 1, 202492.4392.8892.2592.4192.414,380
Jun 28, 202492.4492.8792.3392.4992.492,990
Jun 27, 202491.4292.5391.4292.4492.446,198
Jun 26, 202491.9792.0491.1391.3991.391,488
Jun 25, 202492.4692.7192.1392.1392.13717
Jun 24, 202492.2392.6192.2192.5692.563,286
Jun 21, 202493.6994.0492.3992.3992.395,252
Jun 20, 202493.0993.6692.6893.4193.415,647
Jun 19, 202492.5892.7392.3392.4192.41859
Jun 18, 202492.1292.3691.6092.3692.361,601
Jun 17, 202492.0992.3591.9191.9191.918,589
Jun 14, 202491.8092.6891.7892.4592.452,486
Jun 13, 202491.9292.3491.5491.6991.693,307
Jun 12, 202491.9792.8291.8592.5492.544,377
Jun 11, 202491.4892.0391.4591.8491.841,437
Jun 10, 202491.1091.6091.1091.5791.576,491
Jun 7, 202494.3494.3491.7091.7091.7021,350
Jun 6, 202494.0394.2793.6194.2794.275,036
Jun 5, 202492.7193.4192.6093.4493.444,440
Jun 4, 202493.1293.1292.2292.4192.41429
Jun 3, 202492.3392.8792.3393.0693.062,017
May 31, 202493.1193.6392.4892.4892.482,074
May 30, 202492.8193.2892.6893.0893.082,785
May 29, 202493.6193.6192.9392.9292.921,440
May 28, 202493.0993.6293.0093.6293.621,062
May 27, 202492.9793.5992.9793.5793.574,288
May 24, 202492.8793.0692.7192.7192.717,780
May 23, 202493.8494.0693.0393.0793.0714,385