Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Altın Euro logo
XAUEUR
Altın Euro
16:53:29
3625.34 €
-48.87 (%-1.33)
Previous Close: 3674.21·
Volatility: 1.85
Day Low₺3607.45
Day High₺3674.21
Bid3624.67
Ask3626.02

Market Data

Spot Rate
B:3624.67
A:3626.02
Week over week (WoW)
-0.55%
Month over month (MoM)
-6.91%
Year to date (YTD)
-1.23%
Year over year (YoY)
+23.54%
Overview
Technicals
Comments
Archive

XAUEUR: Altın Euro Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,073.7272
CLOSE 1,074.0931

Low

LOW 1,012

High

HIGH 1,133.37
DATEOPENHIGHLOWCLOSE
01/01/20181,083.941,093.481,083.281,092.22
01/02/20181,092.571,096.641,088.811,092.59
01/03/20181,092.651,098.331,085.521,094.99
01/04/20181,095.531,098.121,091.981,096.13
01/07/20181,097.031,103.571,095.91,103.08
01/08/20181,103.011,103.311,097.611,098.94
01/09/20181,099.381,105.611,096.151,101.6
01/10/20181,101.751,104.851,095.541,098.74
01/11/20181,098.61,103.981,089.641,095.95
01/14/20181,094.861,100.191,090.931,091.97
01/15/20181,091.951,095.631,089.821,091.44
01/16/20181,089.991,095.691,084.681,088.07
01/17/20181,086.651,091.511,082.121,082.12
01/18/20181,080.291,091.491,080.291,089.33
01/21/20181,088.381,089.961,086.551,087.71
01/22/20181,087.541,093.641,085.321,090.32
01/23/20181,086.11,097.161,086.11,094.14
01/24/20181,091.461,097.381,083.091,087.19
01/25/20181,088.551,089.841,085.171,085.72
01/28/20181,086.381,088.381,080.31,080.3
01/29/20181,079.461,084.61,077.821,078.97
01/30/20181,077.161,085.271,075.581,083.12
01/31/20181,080.621,084.091,074.371,078.11
02/01/20181,075.311,079.731,066.751,069.84
02/04/20181,071.21,083.521,067.521,082.81
02/05/20181,082.511,088.561,066.461,069.53
02/06/20181,068.131,076.431,068.131,073.51
02/07/20181,072.991,079.561,067.91,076.59
02/08/20181,073.351,079.271,070.431,073.37
02/11/20181,073.261,080.611,072.531,075.66
02/12/20181,072.221,079.291,070.931,075.88
02/13/20181,072.771,090.221,069.151,084.24
02/14/20181,082.41,087.561,080.91,081.66
02/15/20181,078.621,089.361,078.621,085.49
02/18/20181,085.21,088.941,084.381,084.99
02/19/20181,084.851,087.191,076.631,077.15
02/20/20181,075.841,082.231,074.981,077.99
02/21/20181,0761,080.861,075.741,079.82
02/22/20181,076.971,082.191,076.971,080.23
02/25/20181,080.341,088.111,079.71,081.74
02/26/20181,078.481,083.731,073.881,077.47
02/27/20181,076.221,081.561,075.941,080.26
02/28/20181,077.361,082.261,068.651,073.24
03/01/20181,070.421,077.161,069.551,072.78
03/04/20181,071.81,080.531,068.811,070.1
03/05/20181,066.721,078.131,066.721,075.64
03/06/20181,072.571,079.071,065.941,067.74
03/07/20181,065.691,074.461,065.691,073.5
03/08/20181,071.641,075.571,068.861,073.88
03/11/20181,074.811,075.541,068.561,071.75
03/12/20181,071.741,074.551,065.081,069.52
03/13/20181,066.471,072.861,066.471,070.12
03/14/20181,068.811,072.391,067.561,069.08
03/15/20181,067.661,072.011,066.911,067.66
03/18/20181,068.621,070.291,064.941,066.94
03/19/20181,065.451,071.061,064.281,070.75
03/20/20181,068.921,082.841,068.921,079.03
03/21/20181,078.21,081.571,074.681,080.07
03/22/20181,079.031,093.351,079.031,089.76
03/25/20181,089.691,092.331,085.241,086.53
03/26/20181,085.161,088.211,081.641,082.49
03/27/20181,082.61,084.961,073.651,076.1
03/28/20181,073.11,077.981,072.431,076.33
03/29/20181,077.61,077.651,077.121,077.2
04/01/20181,075.61,092.971,075.21,090
04/02/20181,087.961,091.611,082.851,085.94
04/03/20181,083.071,097.711,083.071,085.62
04/04/20181,084.371,086.71,079.671,083.18
04/05/20181,082.611,087.871,079.31,084.77
04/08/20181,086.551,087.121,080.61,083.83
04/09/20181,081.41,086.571,080.741,083.89
04/10/20181,081.851,102.371,081.851,093.49
04/11/20181,091.381,093.831,081.951,082.79
04/12/20181,080.461,092.791,080.461,090.67
04/15/20181,091.161,092.721,085.471,086.05
04/16/20181,084.821,090.371,081.591,088.82
04/17/20181,085.531,093.681,084.741,090.03
04/18/20181,089.761,093.931,086.11,089.72
04/19/20181,086.511,091.961,086.311,086.78
04/22/20181,086.511,088.041,081.451,084.61
04/23/20181,084.831,089.531,084.261,086.89
04/24/20181,085.71,088.471,082.811,088.05
04/25/20181,083.871,089.111,083.871,087.48
04/26/20181,085.861,094.411,085.861,090.52
04/29/20181,090.211,092.861,085.511,088.69
04/30/20181,088.361,089.681,085.781,086.98
05/01/20181,085.261,093.391,085.261,091.42
05/02/20181,090.31,099.851,090.31,093.83
05/03/20181,094.181,099.581,093.661,098.5
05/06/20181,099.311,102.941,098.781,100.89
05/07/20181,100.481,109.781,100.341,107.4
05/08/20181,108.11,110.31,100.881,106.2
05/09/20181,107.251,110.611,105.071,107.86
05/10/20181,108.641,110.971,102.941,103.72
05/13/20181,103.111,105.331,099.581,099.77
05/14/20181,100.511,101.761,087.661,090.14
05/15/20181,089.551,095.531,089.261,092.8
05/16/20181,092.361,094.731,089.741,094.16
05/17/20181,094.131,099.131,090.731,098.22
05/20/20181,096.541,098.371,091.931,095.84
05/21/20181,093.621,099.231,093.311,095.68
05/22/20181,094.251,109.471,094.251,105.38
05/23/20181,105.381,114.111,104.161,111.81
05/24/20181,112.611,121.181,111.021,116.44
05/27/20181,111.731,118.641,105.291,116.1
05/28/20181,116.071,133.371,115.531,125.15
05/29/20181,124.571,129.291,114.681,115.47
05/30/20181,115.141,119.371,109.741,110.08
05/31/20181,110.571,114.191,105.541,108.35
06/03/20181,108.061,109.651,102.531,103.82
06/04/20181,104.531,111.521,102.951,106.04
06/05/20181,105.711,107.91,099.31,100.75
06/06/20181,100.731,101.781,096.441,098.81
06/07/20181,099.151,108.441,095.281,102.58
06/10/20181,103.81,103.871,097.131,101.88
06/11/20181,102.331,105.311,097.31,102.97
06/12/20181,102.481,104.61,099.531,101.73
06/13/20181,101.461,125.851,100.11,125.21
06/14/20181,124.951,126.891,098.61,102.19
06/17/20181,101.661,107.021,098.851,099.17
06/18/20181,099.71,109.171,099.291,099.39
06/19/20181,100.111,102.861,094.681,095
06/20/20181,095.141,097.341,089.71,091.61
06/21/20181,091.041,093.221,087.31,088.14
06/24/20181,088.831,091.791,080.051,080.73
06/25/20181,081.361,082.721,074.871,080.16
06/26/20181,080.61,085.611,075.761,082.14
06/27/20181,082.741,085.211,076.761,078.48
06/28/20181,079.221,080.471,071.311,071.44
07/01/20181,072.461,076.171,066.171,066.57
07/02/20181,066.631,078.741,064.261,073.9
07/03/20181,073.91,080.421,073.891,075.89
07/04/20181,075.221,078.731,070.241,075.26
07/05/20181,075.561,076.691,066.981,067.91
07/08/20181,068.351,075.071,068.141,069.95
07/09/20181,070.121,072.781,066.21,068.5
07/10/20181,069.321,071.781,062.631,063.03
07/11/20181,061.711,068.751,061.711,068.27
07/12/20181,068.71,069.281,061.471,061.66
07/15/20181,061.681,064.711,057.951,059.27
07/16/20181,059.171,061.071,049.311,052.61
07/17/20181,052.371,054.851,050.631,054.23
07/18/20181,053.381,054.41,046.321,050.16
07/19/20181,050.51,052.691,045.041,050.58
07/22/20181,049.641,051.731,045.211,047.24
07/23/20181,047.161,049.871,043.171,047.86
07/24/20181,047.671,054.731,047.581,049.83
07/25/20181,049.821,052.921,046.111,049.84
07/26/20181,049.931,052.941,046.871,047.2
07/29/20181,048.911,049.591,042.861,042.99
07/30/20181,043.361,049.361,036.461,045.75
07/31/20181,046.671,047.821,041.361,041.37
08/01/20181,042.681,048.331,041.761,041.84
08/02/20181,041.281,052.641,040.91,048.21
08/05/20181,049.031,052.881,043.691,043.69
08/06/20181,044.791,049.381,042.871,043.65
08/07/20181,043.841,046.611,042.291,045.03
08/08/20181,044.91,051.591,044.511,051.26
08/09/20181,051.511,064.521,050.61,060.99
08/12/20181,063.671,065.311,045.641,046.02
08/13/20181,046.751,054.811,044.861,052.18
08/14/20181,052.521,052.771,033.681,034.65
08/15/20181,036.11,038.891,023.191,031.71
08/16/20181,031.781,036.261,030.891,035.18
08/19/20181,034.421,042.331,034.051,036.3
08/20/20181,035.871,038.051,027.121,033.38
08/21/20181,033.991,034.41,030.041,030.49
08/22/20181,031.241,032.111,025.191,026.52
08/23/20181,026.581,039.551,025.261,037.28
08/26/20181,038.41,039.61,034.51,036.31
08/27/20181,036.991,038.21,025.951,026.88
08/28/20181,026.971,033.281,026.781,029.98
08/29/20181,030.211,033.151,026.091,028
08/30/20181,028.731,036.321,027.651,034.1
09/02/20181,035.121,036.751,031.011,033.57
09/03/20181,033.551,036.091,027.951,028.39
09/04/20181,028.311,033.631,027.941,028.76
09/05/20181,028.71,037.481,028.441,032.1
09/06/20181,032.271,036.081,029.491,034.5
09/09/20181,034.671,035.871,029.361,031
09/10/20181,030.571,033.831,025.951,032.72
09/11/20181,032.731,038.91,029.241,036.88
09/12/20181,037.941,039.11,026.651,027.4
09/13/20181,027.581,0321,025.051,026.68
09/16/20181,026.661,030.451,025.621,027.99
09/17/20181,028.181,028.281,023.491,026.71
09/18/20181,026.231,033.021,025.971,031.08
09/19/20181,031.211,032.871,023.781,024.6
09/20/20181,024.971,027.211,014.741,020.07
09/23/20181,020.471,022.31,016.661,019.63
09/24/20181,019.991,021.791,018.881,019.8
09/25/20181,020.461,022.241,013.921,016.69
09/26/20181,017.271,023.041,0121,015.62
09/27/20181,015.971,027.881,015.651,026.78
09/30/20181,026.771,028.571,020.561,026.42
10/01/20181,026.661,045.481,026.481,041.53
10/02/20181,042.271,045.561,038.231,042.77
10/03/20181,042.961,046.51,040.241,042.01
10/04/20181,041.791,046.121,040.071,043.92
10/07/20181,043.721,044.841,031.31,033.18
10/08/20181,034.071,038.931,032.981,034.84
10/09/20181,034.781,036.971,028.651,036.82
10/10/20181,036.021,058.311,031.191,055.47
10/11/20181,055.791,058.841,048.991,053.48
10/14/20181,053.921,064.891,053.331,058.88
10/15/20181,059.111,063.611,056.791,057.71
10/16/20181,057.91,065.481,056.51,062.51
10/17/20181,062.321,071.581,060.731,070.18
10/18/20181,069.921,073.71,064.11,064.55
10/21/20181,065.821,068.071,061.621,065.02
10/22/20181,065.641,081.591,065.471,072.1
10/23/20181,072.631,083.071,072.51,082.86
10/24/20181,082.891,085.491,077.861,081.05
10/25/20181,083.231,093.51,080.181,081.03
10/28/20181,082.221,084.441,076.011,080.65
10/29/20181,081.561,081.91,073.961,077.4
10/30/20181,077.951,078.41,070.241,072.64
10/31/20181,073.831,083.331,072.881,080.43
11/01/20181,081.681,083.411,077.121,081.83
11/04/20181,082.231,083.961,076.51,079.19
11/05/20181,079.361,084.141,072.611,073.48
11/06/20181,074.21,075.831,069.521,073.34
11/07/20181,072.91,077.471,067.971,076.41
11/08/20181,076.431,077.911,065.511,066.36
11/11/20181,068.581,072.91,067.431,069.55
11/12/20181,069.81,072.521,063.931,064.25
11/13/20181,064.141,075.31,059.421,070.12
11/14/20181,070.221,0761,067.711,070.26
11/15/20181,071.791,075.521,069.11,069.45
11/18/20181,070.471,072.041,066.711,068.31
11/19/20181,068.691,076.521,066.311,073.91
11/20/20181,074.681,077.991,071.821,076.46
11/21/20181,076.611,077.361,073.61,075.35
11/22/20181,075.681,079.631,071.621,079.22
11/25/20181,079.081,080.971,076.891,076.93
11/26/20181,078.321,082.181,073.61,074.01
11/27/20181,075.61,079.481,072.631,072.63
11/28/20181,073.911,079.651,073.511,074.34
11/29/20181,074.951,080.461,072.741,079.08
12/02/20181,076.921,088.851,076.421,082.09
12/03/20181,083.971,094.411,083.641,091.59
12/04/20181,092.161,092.831,088.661,089.99
12/05/20181,090.191,093.351,086.441,087.56
12/06/20181,087.691,095.261,087.481,094.76
12/09/20181,096.321,097.641,089.21,095.53
12/10/20181,095.791,100.261,094.341,097.74
12/11/20181,098.051,099.471,094.351,095.22
12/12/20181,095.841,096.191,091.051,093.11
12/13/20181,093.151,097.831,090.161,095
12/16/20181,094.161,099.031,091.961,097.5
12/17/20181,097.881,100.531,095.381,099.1
12/18/20181,099.441,100.571,091.191,091.94
12/19/20181,091.821,103.581,090.831,100.28
12/20/20181,100.241,105.891,098.941,103.82
12/23/20181,105.21,112.141,104.351,111.64
12/24/20181,112.621,114.651,112.61,112.61
12/25/20181,111.461,121.311,107.971,115.41
12/26/20181,115.651,121.691,112.111,115.38
12/27/20181,115.511,119.491,113.31,118.81
12/30/20181,118.991,121.61,116.551,116.85
12/31/20181,119.121,119.481,118.251,118.52