Amsterdam - Delayed Quote EUR

FinEx Physically Gold ETF (USD) (FXGD.AS)

1.4630 +0.0160 (+1.11%)
At close: April 25 at 2:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.4470 1.4470 1.4470 1.4470 1.4470 -
Apr 25, 2024 1.4700 1.4700 1.4700 1.4470 1.4470 290
Apr 24, 2024 1.4760 1.4760 1.4760 1.4520 1.4520 50
Apr 23, 2024 1.5500 1.5500 1.4640 1.4420 1.4420 147
Apr 22, 2024 1.4930 1.4930 1.4930 1.4930 1.4930 -
Apr 19, 2024 1.5080 1.5080 1.5080 1.4930 1.4930 9
Apr 18, 2024 1.4920 1.4920 1.4920 1.4920 1.4920 -
Apr 17, 2024 1.4690 1.4690 1.4690 1.4920 1.4920 1,000
Apr 16, 2024 1.5090 1.5090 1.5090 1.4920 1.4920 1,000
Apr 15, 2024 1.4890 1.4890 1.4890 1.4690 1.4690 4
Apr 12, 2024 1.4780 1.4800 1.4780 1.4980 1.4980 400
Apr 11, 2024 1.4700 1.4700 1.4700 1.4540 1.4540 408
Apr 10, 2024 1.4640 1.4640 1.4640 1.4480 1.4480 100
Apr 9, 2024 1.4100 1.4100 1.4100 1.4390 1.4390 1
Apr 8, 2024 1.3960 1.3960 1.3960 1.3960 1.3960 -
Apr 5, 2024 1.3960 1.3960 1.3960 1.3960 1.3960 -
Apr 4, 2024 1.4500 1.4500 1.4500 1.3960 1.3960 5,000
Apr 3, 2024 1.3950 1.3950 1.3950 1.3950 1.3950 -
Apr 2, 2024 1.3790 1.3790 1.3790 1.3950 1.3950 3,280
Mar 28, 2024 1.3470 1.3470 1.3470 1.3470 1.3470 -
Mar 27, 2024 1.3680 1.3680 1.3680 1.3470 1.3470 700
Mar 26, 2024 1.3640 1.3640 1.3640 1.3360 1.3360 1,001
Mar 25, 2024 1.3360 1.3360 1.3360 1.3360 1.3360 -
Mar 22, 2024 1.3580 1.3580 1.3400 1.3360 1.3360 170
Mar 21, 2024 1.3670 1.3670 1.3510 1.3340 1.3340 1,150
Mar 20, 2024 1.3470 1.3470 1.3470 1.3220 1.3220 200
Mar 19, 2024 1.3190 1.3190 1.3190 1.3190 1.3190 -
Mar 18, 2024 1.3190 1.3190 1.3190 1.3190 1.3190 -
Mar 15, 2024 1.3250 1.3460 1.3250 1.3190 1.3190 290
Mar 14, 2024 1.3190 1.3390 1.3190 1.3190 1.3190 100
Mar 13, 2024 1.3180 1.3180 1.3180 1.3180 1.3180 -
Mar 12, 2024 1.3250 1.3250 1.3250 1.3180 1.3180 -
Mar 11, 2024 1.3270 1.3270 1.3270 1.3300 1.3300 -
Mar 8, 2024 1.3200 1.3200 1.3010 1.3200 1.3200 897
Mar 7, 2024 1.3170 1.3170 1.3170 1.3110 1.3110 -
Mar 6, 2024 1.3040 1.3040 1.3040 1.3120 1.3120 -
Mar 5, 2024 1.2640 1.2640 1.2640 1.2640 1.2640 -
Mar 4, 2024 1.2640 1.2640 1.2640 1.2640 1.2640 -
Mar 1, 2024 1.2500 1.2560 1.2500 1.2640 1.2640 81,001
Feb 29, 2024 1.2490 1.2490 1.2490 1.2490 1.2490 -
Feb 28, 2024 1.2480 1.2480 1.2480 1.2490 1.2490 -
Feb 27, 2024 1.2470 1.2670 1.2470 1.2480 1.2480 100
Feb 26, 2024 1.2510 1.2700 1.2510 1.2450 1.2450 100
Feb 23, 2024 1.2430 1.2610 1.2430 1.2500 1.2500 300
Feb 22, 2024 1.2480 1.2480 1.2480 1.2480 1.2480 -
Feb 21, 2024 1.2290 1.2290 1.2290 1.2480 1.2480 380
Feb 20, 2024 1.2490 1.2670 1.2490 1.2480 1.2480 1
Feb 19, 2024 1.2470 1.2470 1.2470 1.2470 1.2470 -
Feb 16, 2024 1.2400 1.2400 1.2210 1.2380 1.2380 2,300
Feb 15, 2024 1.2360 1.2570 1.2360 1.2380 1.2380 2,420
Feb 14, 2024 1.2380 1.2380 1.2190 1.2350 1.2350 6,000
Feb 13, 2024 1.2340 1.2340 1.2340 1.2440 1.2440 80
Feb 12, 2024 1.2480 1.2480 1.2480 1.2460 1.2460 -
Feb 9, 2024 1.2550 1.2550 1.2550 1.2530 1.2530 -
Feb 8, 2024 1.2540 1.2540 1.2540 1.2560 1.2560 -
Feb 7, 2024 1.2630 1.2630 1.2630 1.2630 1.2630 -
Feb 6, 2024 1.2550 1.2550 1.2550 1.2630 1.2630 -
Feb 5, 2024 1.2500 1.2500 1.2500 1.2520 1.2520 -
Feb 2, 2024 1.2570 1.2770 1.2570 1.2550 1.2550 1,048
Feb 1, 2024 1.2540 1.2540 1.2540 1.2540 1.2540 -
Jan 31, 2024 1.2530 1.2530 1.2530 1.2540 1.2540 -
Jan 30, 2024 1.2530 1.2530 1.2530 1.2490 1.2490 -
Jan 29, 2024 1.2490 1.2490 1.2490 1.2470 1.2470 -
Jan 26, 2024 1.2440 1.2440 1.2440 1.2370 1.2370 -
Jan 25, 2024 1.2330 1.2330 1.2330 1.2410 1.2410 -
Jan 24, 2024 1.2430 1.2430 1.2430 1.2310 1.2310 -
Jan 23, 2024 1.2390 1.2390 1.2390 1.2410 1.2410 -
Jan 22, 2024 1.2380 1.2380 1.2380 1.2390 1.2390 -
Jan 19, 2024 1.2350 1.2350 1.2350 1.2350 1.2350 -
Jan 18, 2024 1.2350 1.2350 1.2350 1.2350 1.2350 -
Jan 17, 2024 1.2230 1.2240 1.2000 1.2350 1.2350 20,280
Jan 16, 2024 1.2690 1.2690 1.2690 1.2510 1.2510 45
Jan 15, 2024 1.2360 1.2360 1.2360 1.2360 1.2360 -
Jan 12, 2024 1.2360 1.2360 1.2360 1.2360 1.2360 -
Jan 11, 2024 1.2360 1.2360 1.2360 1.2360 1.2360 -
Jan 10, 2024 1.2450 1.2450 1.2450 1.2450 1.2450 -
Jan 9, 2024 1.2450 1.2450 1.2450 1.2450 1.2450 -
Jan 8, 2024 1.2450 1.2450 1.2450 1.2450 1.2450 -
Jan 5, 2024 1.2450 1.2450 1.2450 1.2450 1.2450 -
Jan 4, 2024 1.2480 1.2480 1.2480 1.2450 1.2450 -
Jan 3, 2024 1.2740 1.2740 1.2740 1.2430 1.2430 2,358
Jan 2, 2024 1.2470 1.2470 1.2470 1.2470 1.2470 -
Dec 29, 2023 1.2200 1.2200 1.2200 1.2470 1.2470 8,500
Dec 28, 2023 1.2290 1.2290 1.2290 1.2290 1.2290 -
Dec 27, 2023 1.2390 1.2390 1.2390 1.2290 1.2290 -
Dec 22, 2023 1.2370 1.2370 1.2370 1.2390 1.2390 -
Dec 21, 2023 1.2350 1.2350 1.2350 1.2210 1.2210 -
Dec 20, 2023 1.2360 1.2360 1.2360 1.2180 1.2180 -
Dec 19, 2023 1.2170 1.2170 1.2170 1.2170 1.2170 -
Dec 18, 2023 1.2170 1.2170 1.2170 1.2170 1.2170 2,946
Dec 15, 2023 1.2400 1.2400 1.2400 1.2330 1.2330 54
Dec 14, 2023 1.2550 1.2550 1.2550 1.2550 1.2550 -
Dec 13, 2023 1.2550 1.2550 1.2550 1.2550 1.2550 -
Dec 12, 2023 1.2550 1.2550 1.2550 1.2550 1.2550 -
Dec 11, 2023 1.2550 1.2550 1.2550 1.2550 1.2550 -
Dec 8, 2023 1.2550 1.2550 1.2550 1.2550 1.2550 -
Dec 7, 2023 1.2560 1.2560 1.2560 1.2550 1.2550 -
Dec 6, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 -
Dec 5, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 -
Dec 4, 2023 1.2500 1.2500 1.2500 1.2500 1.2500 -
Dec 1, 2023 1.2720 1.2720 1.2720 1.2500 1.2500 1,950
Nov 30, 2023 1.2450 1.2450 1.2450 1.2460 1.2460 -
Nov 29, 2023 1.2120 1.2120 1.2120 1.2120 1.2120 -
Nov 28, 2023 1.2120 1.2120 1.2120 1.2120 1.2120 -
Nov 27, 2023 1.2120 1.2120 1.2120 1.2120 1.2120 -
Nov 24, 2023 1.2120 1.2120 1.2120 1.2120 1.2120 -
Nov 23, 2023 1.2120 1.2120 1.2120 1.2120 1.2120 -
Nov 22, 2023 1.2120 1.2120 1.2120 1.2120 1.2120 -
Nov 21, 2023 1.2120 1.2120 1.2120 1.2120 1.2120 -
Nov 20, 2023 1.2080 1.2080 1.2080 1.2120 1.2120 -
Nov 17, 2023 1.2420 1.2420 1.2420 1.2150 1.2150 37
Nov 16, 2023 1.2310 1.2310 1.2310 1.2310 1.2310 -
Nov 15, 2023 1.2310 1.2310 1.2310 1.2310 1.2310 -
Nov 14, 2023 1.2310 1.2310 1.2310 1.2310 1.2310 -
Nov 13, 2023 1.2310 1.2310 1.2310 1.2310 1.2310 -
Nov 10, 2023 1.2310 1.2310 1.2310 1.2310 1.2310 -
Nov 9, 2023 1.2310 1.2310 1.2310 1.2310 1.2310 -
Nov 8, 2023 1.2310 1.2310 1.2310 1.2310 1.2310 -
Nov 7, 2023 1.2310 1.2310 1.2310 1.2310 1.2310 -
Nov 6, 2023 1.2130 1.2130 1.2130 1.2310 1.2310 43
Nov 3, 2023 1.2560 1.2560 1.2560 1.2560 1.2560 -
Nov 2, 2023 1.2560 1.2560 1.2560 1.2560 1.2560 -
Nov 1, 2023 1.2560 1.2560 1.2560 1.2560 1.2560 -
Oct 31, 2023 1.2560 1.2560 1.2560 1.2560 1.2560 -
Oct 30, 2023 1.2220 1.2220 1.2220 1.2560 1.2560 10,000
Oct 27, 2023 1.2530 1.2530 1.2530 1.2530 1.2530 -
Oct 26, 2023 1.2560 1.2560 1.2560 1.2530 1.2530 -
Oct 25, 2023 1.2420 1.2420 1.2420 1.2440 1.2440 -
Oct 24, 2023 1.2350 1.2350 1.2350 1.2350 1.2350 -
Oct 23, 2023 1.2260 1.2260 1.2260 1.2410 1.2410 800
Oct 20, 2023 1.2490 1.2490 1.2490 1.2560 1.2560 -
Oct 19, 2023 1.2320 1.2320 1.2320 1.2330 1.2330 -
Oct 18, 2023 1.2220 1.2220 1.2220 1.2380 1.2380 -
Oct 17, 2023 1.2140 1.2140 1.2140 1.2180 1.2180 -
Oct 16, 2023 1.1940 1.1940 1.1940 1.1940 1.1940 -
Oct 13, 2023 1.1940 1.1940 1.1940 1.1940 1.1940 -
Oct 12, 2023 1.1810 1.1810 1.1810 1.1940 1.1940 -
Oct 11, 2023 1.1700 1.1700 1.1700 1.1750 1.1750 -
Oct 10, 2023 1.1510 1.1510 1.1510 1.1510 1.1510 -
Oct 9, 2023 1.1510 1.1510 1.1510 1.1510 1.1510 -
Oct 6, 2023 1.1510 1.1510 1.1510 1.1510 1.1510 -
Oct 5, 2023 1.1560 1.1560 1.1560 1.1510 1.1510 -
Oct 4, 2023 1.1600 1.1770 1.1600 1.1580 1.1580 3,924
Oct 3, 2023 1.1850 1.1850 1.1850 1.1850 1.1850 -
Oct 2, 2023 1.1850 1.1850 1.1850 1.1850 1.1850 -
Sep 29, 2023 1.1780 1.1780 1.1780 1.1850 1.1850 -
Sep 28, 2023 1.1910 1.1910 1.1630 1.1740 1.1740 3,950
Sep 27, 2023 1.1900 1.2010 1.1900 1.2010 1.2010 10
Sep 26, 2023 1.2090 1.2090 1.2090 1.2090 1.2090 -
Sep 25, 2023 1.2250 1.2250 1.2250 1.2090 1.2090 10,000
Sep 22, 2023 1.2030 1.2030 1.2030 1.1870 1.1870 -
Sep 21, 2023 1.2080 1.2080 1.2080 1.2010 1.2010 -
Sep 20, 2023 1.2050 1.2050 1.2050 1.2100 1.2100 -
Sep 19, 2023 1.2060 1.2060 1.2060 1.2070 1.2070 -
Sep 18, 2023 1.2060 1.2060 1.2060 1.2040 1.2040 -
Sep 15, 2023 1.2000 1.2190 1.2000 1.2050 1.2050 52
Sep 14, 2023 1.2040 1.2040 1.2040 1.1860 1.1860 475
Sep 13, 2023 1.1860 1.1860 1.1860 1.1880 1.1880 -
Sep 12, 2023 1.1930 1.1930 1.1930 1.1900 1.1900 -
Sep 11, 2023 1.2170 1.2170 1.2170 1.1930 1.1930 50
Sep 8, 2023 1.1980 1.1980 1.1780 1.1990 1.1990 3,000
Sep 7, 2023 1.1970 1.1970 1.1970 1.1970 1.1970 -
Sep 6, 2023 1.1970 1.1970 1.1970 1.1970 1.1970 -
Sep 5, 2023 1.1970 1.1970 1.1970 1.1970 1.1970 -
Sep 4, 2023 1.1970 1.1970 1.1970 1.1970 1.1970 -
Sep 1, 2023 1.2140 1.2140 1.2140 1.1970 1.1970 4,766
Aug 31, 2023 1.1810 1.1810 1.1810 1.1810 1.1810 -
Aug 30, 2023 1.1810 1.1810 1.1810 1.1810 1.1810 -
Aug 29, 2023 1.1810 1.1810 1.1810 1.1810 1.1810 -
Aug 28, 2023 1.1810 1.1810 1.1810 1.1810 1.1810 -
Aug 25, 2023 1.1830 1.1830 1.1830 1.1810 1.1810 -
Aug 24, 2023 1.1810 1.1810 1.1810 1.1810 1.1810 -
Aug 23, 2023 1.1690 1.1690 1.1690 1.1790 1.1790 -
Aug 22, 2023 1.1600 1.1600 1.1600 1.1650 1.1650 -
Aug 21, 2023 1.1590 1.1590 1.1590 1.1580 1.1580 -
Aug 18, 2023 1.1620 1.1620 1.1620 1.1620 1.1620 -
Aug 17, 2023 1.1640 1.1640 1.1640 1.1640 1.1640 -
Aug 16, 2023 1.1640 1.1820 1.1640 1.1640 1.1640 54
Aug 15, 2023 1.1630 1.1630 1.1630 1.1640 1.1640 -
Aug 14, 2023 1.1670 1.1670 1.1670 1.1680 1.1680 -
Aug 11, 2023 1.1630 1.1630 1.1630 1.1670 1.1670 -
Aug 10, 2023 1.1640 1.1640 1.1640 1.1600 1.1600 -
Aug 9, 2023 1.1730 1.1730 1.1730 1.1670 1.1670 -
Aug 8, 2023 1.1810 1.1810 1.1810 1.1810 1.1810 -
Aug 7, 2023 1.1810 1.1810 1.1810 1.1810 1.1810 -
Aug 4, 2023 1.1810 1.1810 1.1810 1.1810 1.1810 -
Aug 3, 2023 1.1800 1.1800 1.1800 1.1810 1.1810 -
Aug 2, 2023 1.1830 1.2020 1.1830 1.1820 1.1820 5,042
Aug 1, 2023 1.1910 1.1910 1.1910 1.1910 1.1910 -
Jul 31, 2023 1.1840 1.1840 1.1840 1.1910 1.1910 -
Jul 28, 2023 1.1860 1.1860 1.1510 1.1860 1.1860 5,000
Jul 27, 2023 1.1870 1.1870 1.1870 1.1810 1.1810 -
Jul 26, 2023 1.1880 1.1880 1.1880 1.1890 1.1890 -
Jul 25, 2023 1.1820 1.1820 1.1820 1.1860 1.1860 -
Jul 24, 2023 1.1770 1.1770 1.1770 1.1810 1.1810 -
Jul 21, 2023 1.1800 1.1800 1.1800 1.1770 1.1770 -
Jul 20, 2023 1.1790 1.1790 1.1790 1.1790 1.1790 -
Jul 19, 2023 1.1760 1.1760 1.1760 1.1750 1.1750 -
Jul 18, 2023 1.1630 1.1630 1.1630 1.1640 1.1640 -
Jul 17, 2023 1.1790 1.1800 1.1790 1.1610 1.1610 356
Jul 14, 2023 1.1690 1.1690 1.1690 1.1690 1.1690 -
Jul 13, 2023 1.1750 1.1750 1.1750 1.1690 1.1690 -
Jul 12, 2023 1.1710 1.1710 1.1710 1.1750 1.1750 -
Jul 11, 2023 1.1710 1.1710 1.1710 1.1710 1.1710 -
Jul 10, 2023 1.1500 1.1500 1.1500 1.1710 1.1710 500
Jul 7, 2023 1.1730 1.1730 1.1730 1.1730 1.1730 -
Jul 6, 2023 1.1550 1.1550 1.1550 1.1730 1.1730 5,750
Jul 5, 2023 1.1790 1.1790 1.1790 1.1800 1.1800 -
Jul 4, 2023 1.2000 1.2000 1.2000 1.1820 1.1820 9,567
Jul 3, 2023 1.1660 1.1660 1.1660 1.1660 1.1660 -
Jun 30, 2023 1.1660 1.1660 1.1660 1.1660 1.1660 -
Jun 29, 2023 1.1660 1.1660 1.1660 1.1660 1.1660 -
Jun 28, 2023 1.1660 1.1660 1.1660 1.1660 1.1660 -
Jun 27, 2023 1.1770 1.1770 1.1770 1.1740 1.1740 -
Jun 26, 2023 1.1810 1.1810 1.1810 1.1810 1.1810 -
Jun 23, 2023 1.1700 1.1700 1.1700 1.1810 1.1810 -
Jun 22, 2023 1.1720 1.1720 1.1720 1.1670 1.1670 -
Jun 21, 2023 1.1840 1.1840 1.1840 1.1780 1.1780 -
Jun 20, 2023 1.1940 1.1940 1.1940 1.1840 1.1840 -
Jun 19, 2023 1.1930 1.1930 1.1930 1.1940 1.1940 -
Jun 16, 2023 1.1960 1.1960 1.1960 1.1960 1.1960 -
Jun 15, 2023 1.1920 1.2100 1.1920 1.1960 1.1960 56
Jun 14, 2023 1.2040 1.2220 1.2040 1.2050 1.2050 500
Jun 13, 2023 1.2130 1.2130 1.2130 1.2070 1.2070 -
Jun 12, 2023 1.2180 1.2180 1.2180 1.2130 1.2130 -
Jun 9, 2023 1.2170 1.2170 1.2170 1.2170 1.2170 -
Jun 8, 2023 1.2130 1.2130 1.2130 1.2200 1.2200 -
Jun 7, 2023 1.2240 1.2240 1.2240 1.2210 1.2210 -
Jun 6, 2023 1.2200 1.2200 1.2200 1.2260 1.2260 -
Jun 5, 2023 1.1950 1.1950 1.1950 1.2210 1.2210 3
Jun 2, 2023 1.2410 1.2410 1.2410 1.2410 1.2410 -
Jun 1, 2023 1.2410 1.2410 1.2410 1.2410 1.2410 5,506
May 31, 2023 1.2250 1.2250 1.2250 1.2350 1.2350 -
May 30, 2023 1.2090 1.2090 1.2090 1.2180 1.2180 -
May 29, 2023 1.2110 1.2110 1.2110 1.2110 1.2110 -
May 26, 2023 1.2140 1.2140 1.2140 1.2110 1.2110 -
May 25, 2023 1.2220 1.2220 1.2220 1.2220 1.2220 -
May 24, 2023 1.2220 1.2220 1.2220 1.2220 1.2220 -
May 23, 2023 1.2120 1.2120 1.2120 1.2200 1.2200 -
May 22, 2023 1.2200 1.2200 1.2200 1.2200 1.2200 -
May 19, 2023 1.2100 1.2100 1.2100 1.2200 1.2200 -
May 18, 2023 1.2200 1.2200 1.2200 1.2160 1.2160 -
May 17, 2023 1.2240 1.2240 1.2240 1.2240 1.2240 -
May 16, 2023 1.2320 1.2320 1.2320 1.2310 1.2310 -
May 15, 2023 1.2400 1.2580 1.2400 1.2450 1.2450 55
May 12, 2023 1.2280 1.2280 1.2280 1.2280 1.2280 -
May 11, 2023 1.2390 1.2390 1.2390 1.2390 1.2390 -
May 10, 2023 1.2280 1.2400 1.2280 1.2400 1.2400 5,030
May 9, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 5,000
May 8, 2023 1.2220 1.2220 1.2040 1.2040 1.2040 1,300
May 5, 2023 1.2320 1.2320 1.2320 1.2320 1.2320 -
May 4, 2023 1.2320 1.2320 1.2320 1.2320 1.2320 -
May 3, 2023 1.2320 1.2320 1.2320 1.2320 1.2320 -
May 2, 2023 1.2060 1.2320 1.2060 1.2320 1.2320 246
Apr 28, 2023 1.2030 1.2030 1.2030 1.2030 1.2030 -
Apr 27, 2023 1.2060 1.2060 1.2060 1.2060 1.2060 -
Apr 26, 2023 1.2060 1.2060 1.2060 1.2060 1.2060 -

Related Tickers