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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,549.2866
CLOSE 1,550.0814

Low

LOW 1,300.58

High

HIGH 1,749.2
DATEOPENHIGHLOWCLOSE
01/01/20201,352.991,370.281,352.351,368.38
01/02/20201,367.981,394.261,367.491,390.6
01/05/20201,396.031,422.881,393.821,398.25
01/06/20201,397.681,414.71,389.51,411.01
01/07/20201,411.841,443.551,396.881,401.2
01/08/20201,400.821,404.171,3861,397.65
01/09/20201,397.761,405.451,391.081,404.75
01/12/20201,403.191,404.391,389.21,390.15
01/13/20201,390.371,391.571,378.821,389.6
01/14/20201,389.681,396.981,388.551,395.6
01/15/20201,394.781,396.621,390.561,394
01/16/20201,393.591,407.531,391.061,404.05
01/19/20201,403.851,408.721,402.941,407.57
01/20/20201,406.821,4141,391.71,405.94
01/21/20201,406.361,407.031,398.761,404.87
01/22/20201,404.971,419.361,399.11,413.15
01/23/20201,413.131,429.521,408.751,424.85
01/26/20201,433.31,439.881,428.511,435.39
01/27/20201,434.91,436.521,420.31,422.4
01/28/20201,421.481,434.051,419.011,432.12
01/29/20201,432.071,437.511,425.491,426.71
01/30/20201,426.931,435.271,423.891,432.25
02/02/20201,436.081,436.941,421.41,425.26
02/03/20201,425.431,427.721,403.061,405.75
02/04/20201,405.461,417.341,403.481,415.01
02/05/20201,414.541,427.681,411.871,426.65
02/06/20201,426.631,437.11,423.411,434.35
02/09/20201,435.991,444.951,431.631,440.85
02/10/20201,440.761,443.91,431.21,436.08
02/11/20201,436.111,442.211,429.681,440.1
02/12/20201,439.981,455.491,439.981,453.81
02/13/20201,453.781,463.21,451.611,462.4
02/16/20201,459.151,461.551,456.431,459.55
02/17/20201,458.751,485.21,458.751,483.75
02/18/20201,483.881,493.31,481.271,491.03
02/19/20201,491.161,505.21,485.541,501.51
02/20/20201,501.711,522.111,500.291,514.4
02/23/20201,526.441,561.081,521.81,528.01
02/24/20201,528.351,532.981,493.351,502.6
02/25/20201,502.181,519.441,496.441,507.72
02/26/20201,507.881,514.991,487.621,494.21
02/27/20201,494.781,499.191,421.41,437.3
03/01/20201,440.121,453.711,421.771,427.8
03/02/20201,427.581,477.291,421.641,468.95
03/03/20201,467.561,482.51,462.851,469.71
03/04/20201,469.831,494.551,467.91,488.06
03/05/20201,487.881,496.271,452.981,482.8
03/08/20201,489.521,498.331,453.191,467.33
03/09/20201,467.881,468.81,452.391,461.7
03/10/20201,462.031,473.571,448.151,450.99
03/11/20201,450.561,464.851,396.551,411.6
03/12/20201,409.581,438.061,360.731,376.9
03/15/20201,396.711,411.11,300.581,351.86
03/16/20201,354.031,415.431,321.371,389.63
03/17/20201,387.091,404.071,350.441,359.95
03/18/20201,361.481,387.531,344.351,376.4
03/19/20201,376.581,413.211,364.81,398.5
03/22/20201,403.351,451.051,382.461,447.51
03/23/20201,448.621,516.311,444.251,505.93
03/24/20201,509.211,517.331,471.391,485.86
03/25/20201,485.341,493.991,462.011,476.6
03/26/20201,477.891,486.61,451.321,457.63
03/29/20201,455.581,473.061,446.81,467.7
03/30/20201,468.391,472.381,426.991,427.7
03/31/20201,427.741,4611,420.591,450.15
04/01/20201,450.981,493.451,445.731,483.4
04/02/20201,484.961,502.351,482.71,492.5
04/05/20201,494.351,546.71,486.071,535.88
04/06/20201,537.051,551.661,505.491,512.15
04/07/20201,511.831,525.581,508.41,515.95
04/08/20201,515.421,545.611,511.961,539.8
04/09/20201,540.561,551.511,534.531,546.01
04/12/20201,539.11,577.661,526.91,570.33
04/13/20201,571.341,593.081,562.631,572.28
04/14/20201,572.031,587.811,559.191,572.93
04/15/20201,572.91,596.921,570.481,584.87
04/16/20201,582.911,582.911,544.71,546.45
04/19/20201,542.711,565.291,539.071,559.95
04/20/20201,559.991,566.771,532.11,550.32
04/21/20201,552.581,589.011,547.21,584.24
04/22/20201,583.291,608.61,578.81,605.45
04/23/20201,605.051,612.621,583.871,594.05
04/26/20201,593.381,596.081,574.041,583.66
04/27/20201,582.481,584.951,559.341,578.88
04/28/20201,578.511,579.491,563.11,574.57
04/29/20201,5751,583.221,534.751,540.35
04/30/20201,540.131,553.251,522.881,548
05/03/20201,547.031,567.111,543.721,560.64
05/04/20201,559.81,577.751,552.751,573.93
05/05/20201,573.641,579.31,556.031,561.11
05/06/20201,560.931,590.181,556.931,583.94
05/07/20201,583.931,589.51,569.21,570.1
05/10/20201,570.131,579.111,563.621,571.19
05/11/20201,570.641,577.721,563.091,568.78
05/12/20201,568.331,588.241,566.61,585.94
05/13/20201,583.881,609.11,583.071,601.32
05/14/20201,599.911,619.61,599.391,608.4
05/17/20201,604.081,632.951,582.171,586.9
05/18/20201,587.571,599.291,577.421,597.11
05/19/20201,597.21,601.451,585.171,591.74
05/20/20201,592.231,592.841,567.41,577.15
05/21/20201,573.931,595.31,573.931,591.4
05/24/20201,586.681,591.831,579.31,586.2
05/25/20201,585.071,589.81,554.31,556.57
05/26/20201,557.441,563.891,538.981,552.67
05/27/20201,553.921,568.51,543.61,551.6
05/28/20201,550.771,567.181,546.161,556.9
05/31/20201,559.241,567.251,552.451,562.62
06/01/20201,562.061,566.261,539.321,546.76
06/02/20201,543.981,550.711,504.631,511.97
06/03/20201,512.421,531.11,503.51,511.31
06/04/20201,510.741,514.081,477.141,491.44
06/07/20201,482.131,505.091,482.131,503.73
06/08/20201,503.451,520.421,498.911,512.01
06/09/20201,512.241,528.361,5061,528.13
06/10/20201,528.181,533.451,515.261,528.36
06/11/20201,528.761,547.411,525.951,536.1
06/14/20201,534.881,542.251,511.611,523.1
06/15/20201,523.361,539.251,518.451,533.67
06/16/20201,532.51,540.311,523.591,535.61
06/17/20201,535.581,544.481,528.491,536.69
06/18/20201,537.261,559.41,535.031,559.3
06/21/20201,564.181,571.981,555.031,557.43
06/22/20201,555.481,566.751,549.081,562.3
06/23/20201,563.081,576.951,559.651,565.4
06/24/20201,563.011,575.051,558.281,572.16
06/25/20201,571.791,578.251,559.561,577.95
06/28/20201,581.381,581.941,565.251,576.7
06/29/20201,576.511,589.121,572.631,584.73
06/30/20201,584.961,595.951,561.951,573.09
07/01/20201,570.281,583.271,560.051,579.41
07/02/20201,579.031,582.631,577.261,577.85
07/05/20201,576.381,580.061,569.221,577.44
07/06/20201,577.941,594.451,572.481,591.98
07/07/20201,592.311,603.531,588.441,596.16
07/08/20201,596.651,603.451,590.731,597.45
07/09/20201,597.991,604.661,5871,591.8
07/12/20201,587.181,600.751,586.281,588.97
07/13/20201,588.11,589.81,576.71,587.12
07/14/20201,587.031,590.061,575.371,586.24
07/15/20201,586.151,588.551,575.551,578.35
07/16/20201,578.531,584.81,577.571,583.6
07/19/20201,577.881,591.81,577.181,587.3
07/20/20201,587.511,6091,584.361,597.3
07/21/20201,597.511,617.81,594.811,617.76
07/22/20201,617.481,634.91,610.721,627.06
07/23/20201,627.281,642.321,621.751,631.4
07/26/20201,628.881,660.121,628.881,652.1
07/27/20201,648.131,682.81,627.751,673.41
07/28/20201,672.081,678.71,651.711,670.65
07/29/20201,670.981,672.491,646.151,651.73
07/30/20201,651.061,678.21,646.941,677.4
08/02/20201,677.081,685.651,671.641,680.16
08/03/20201,680.191,711.81,672.51,710.4
08/04/20201,710.821,728.151,701.61,717.73
08/05/20201,717.431,749.21,713.691,736.67
08/06/20201,736.581,748.861,711.661,726.28
08/09/20201,725.151,740.061,713.951,727.6
08/10/20201,727.381,728.691,620.551,628.45
08/11/20201,627.911,658.321,590.021,626.05
08/12/20201,626.111,664.451,622.721,653.15
08/13/20201,653.531,660.451,631.11,641.75
08/16/20201,642.611,677.071,629.151,671.32
08/17/20201,672.221,689.31,656.421,677.73
08/18/20201,677.651,680.881,624.971,628.65
08/19/20201,629.11,649.851,625.651,640.24
08/20/20201,641.161,651.491,624.831,644.75
08/23/20201,644.561,655.661,631.91,636.24
08/24/20201,6361,640.941,619.21,628.95
08/25/20201,629.031,652.711,615.451,651.18
08/26/20201,651.571,662.651,622.561,631.56
08/27/20201,631.861,657.991,628.051,649.55
08/30/20201,650.161,658.291,640.951,648.08
08/31/20201,645.131,662.771,645.131,654.5
09/01/20201,653.991,661.861,633.151,639.18
09/02/20201,638.911,648.451,626.411,628.98
09/03/20201,628.461,643.921,622.751,632.77
09/06/20201,629.11,640.231,628.11,631.85
09/07/20201,631.751,645.781,618.221,640.3
09/08/20201,640.391,652.471,633.021,649.29
09/09/20201,649.081,651.681,641.891,647.19
09/10/20201,646.891,649.321,6371,637.83
09/13/20201,638.081,651.751,633.791,648.95
09/14/20201,647.931,657.961,644.751,648.99
09/15/20201,645.981,664.11,645.981,658.35
09/16/20201,655.181,662.271,638.41,640.85
09/17/20201,638.731,652.821,638.731,646.3
09/20/20201,645.281,649.041,603.951,624.26
09/21/20201,624.091,632.981,616.051,622.82
09/22/20201,622.751,629.711,592.41,597.85
09/23/20201,596.931,606.461,586.221,601.29
09/24/20201,599.961,606.991,592.21,599
09/27/20201,595.581,613.851,588.241,612.81
09/28/20201,612.351,617.451,605.091,615.37
09/29/20201,616.681,622.11,606.31,608.37
09/30/20201,608.341,627.471,607.591,621.73
10/01/20201,621.721,633.621,614.091,620.88
10/04/20201,622.871,627.161,609.261,623.32
10/05/20201,623.081,627.981,597.41,597.85
10/06/20201,600.841,614.171,596.971,604.52
10/07/20201,603.531,618.11,600.281,610.07
10/08/20201,609.931,632.71,609.581,631.3
10/11/20201,631.281,635.231,625.461,627.15
10/12/20201,627.041,631.71,606.541,609.89
10/13/20201,610.361,626.261,603.861,618.12
10/14/20201,618.081,630.481,610.351,629.55
10/15/20201,628.981,632.71,619.551,620.1
10/18/20201,620.371,631.611,614.761,617.31
10/19/20201,617.31,618.281,605.421,613.18
10/20/20201,613.111,625.851,613.111,622.45
10/21/20201,621.731,623.621,602.911,610.68
10/22/20201,610.121,616.321,601.121,602.8
10/25/20201,604.191,614.621,596.851,610.59
10/26/20201,609.931,617.51,606.61,617.2
10/27/20201,618.321,621.471,593.151,598.16
10/28/20201,597.41,606.611,589.821,599.93
10/29/20201,599.081,616.61,597.021,612.71
11/01/20201,611.41,629.421,609.31,628.43
11/02/20201,628.061,632.291,618.31,629.16
11/03/20201,627.231,634.11,609.841,623.06
11/04/20201,623.441,651.581,622.041,648.21
11/05/20201,647.671,649.991,635.421,642.8
11/08/20201,644.141,652.221,567.041,576.11
11/09/20201,576.821,598.761,574.541,588.36
11/10/20201,587.911,597.021,579.11,583.43
11/11/20201,583.71,595.721,580.231,589.65
11/12/20201,589.611,604.291,586.881,596.5
11/15/20201,595.181,602.651,575.811,593.28
11/16/20201,592.981,595.211,5821,585.16
11/17/20201,584.781,587.961,570.651,579.21
11/18/20201,579.711,581.641,565.851,571.45
11/19/20201,5711,583.551,567.71,577.4
11/22/20201,575.841,580.171,548.81,552.03
11/23/20201,552.421,552.941,516.651,519.5
11/24/20201,519.951,526.21,512.921,517.17
11/25/20201,517.391,525.51,514.941,519.26
11/26/20201,520.571,522.151,486.421,494.55
11/29/20201,495.41,495.71,472.651,489.65
11/30/20201,489.961,5141,487.611,503.33
12/01/20201,502.051,519.551,496.951,510.7
12/02/20201,510.881,520.471,500.881,515.3
12/03/20201,515.721,519.691,506.711,516.8
12/06/20201,514.71,540.051,506.81,537.66
12/07/20201,537.871,547.31,534.591,544.91
12/08/20201,544.561,544.671,513.41,522.73
12/09/20201,522.151,524.711,509.981,512.49
12/10/20201,512.361,524.521,505.51,518.3
12/13/20201,512.861,516.11,496.71,504.45
12/14/20201,504.51,528.451,501.281,524.85
12/15/20201,5251,531.951,516.91,528.25
12/16/20201,527.271,547.261,524.791,536.79
12/17/20201,536.311,542.31,531.41,534.65
12/20/20201,539.051,564.371,525.11,532.45
12/21/20201,534.11,540.311,526.791,529.05
12/22/20201,529.191,538.531,523.11,536.95
12/23/20201,536.811,545.61,533.891,543
12/24/20201,543.11,543.731,539.751,539.75
12/27/20201,547.361,556.21,531.851,533.5
12/28/20201,534.431,539.61,527.881,533.2
12/29/20201,532.21,540.511,527.011,540.1
12/30/20201,539.51,553.631,534.151,549.94
12/31/20201,555.751,555.971,552.791,553.98