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)
+23.64%
Overview
Technicals
Comments
Archive

XAUEUR: Altın Euro Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,521.3244
CLOSE 1,521.3523

Low

LOW 1,411.21

High

HIGH 1,653.64
DATEOPENHIGHLOWCLOSE
01/03/20211,560.151,587.571,558.61,585.54
01/04/20211,585.051,591.411,577.81,585.25
01/05/20211,586.161,588.581,546.741,556.4
01/06/20211,557.321,567.041,553.21,559.4
01/07/20211,560.81,563.181,497.541,512.8
01/10/20211,515.81,523.181,4921,517.03
01/11/20211,518.11,532.931,509.71,519.05
01/12/20211,519.41,529.761,515.11,517.45
01/13/20211,518.951,527.51,507.081,518.59
01/14/20211,519.711,529.91,507.861,513.15
01/17/20211,513.611,523.91,496.281,521.85
01/18/20211,522.71,524.611,511.091,516.95
01/19/20211,517.221,546.21,514.491,545.67
01/20/20211,545.41,545.681,529.321,536.35
01/21/20211,536.651,537.351,510.321,524.75
01/24/20211,525.61,536.981,518.641,528.45
01/25/20211,527.631,533.531,520.191,521.81
01/26/20211,521.511,530.061,515.871,522.35
01/27/20211,522.91,535.771,5131,519.74
01/28/20211,520.21,543.231,517.261,523
01/31/20211,532.61,546.951,524.21,542.46
02/01/20211,541.71,542.61,519.591,526.05
02/02/20211,525.851,532.521,522.851,523.75
02/03/20211,523.51,523.831,489.871,499.6
02/04/20211,500.721,512.21,495.191,505.05
02/07/20211,506.81,527.121,502.451,518.9
02/08/20211,518.561,526.761,514.21,516.9
02/09/20211,517.251,528.861,512.171,520.9
02/10/20211,520.651,522.851,501.41,504.53
02/11/20211,505.11,510.461,496.681,505.35
02/14/20211,505.61,506.421,496.331,499
02/15/20211,499.181,503.871,478.21,482.37
02/16/20211,482.251,486.281,471.341,475
02/17/20211,474.661,483.21,465.511,468.15
02/18/20211,469.21,477.551,455.991,471.6
02/21/20211,471.541,491.61,469.141,488.3
02/22/20211,488.81,492.081,479.451,485.95
02/23/20211,486.371,491.551,469.961,483.11
02/24/20211,482.751,482.851,446.811,453.25
02/25/20211,453.451,458.261,419.51,436.25
02/28/20211,437.651,455.211,427.711,431.13
03/01/20211,430.351,443.251,420.291,437.4
03/02/20211,438.151,439.951,411.41,418.2
03/03/20211,418.811,431.811,412.661,418.05
03/04/20211,4181,431.11,411.211,427.5
03/07/20211,430.651,437.371,414.911,420.8
03/08/20211,420.41,445.981,419.31,441.65
03/09/20211,441.361,447.651,436.421,447.34
03/10/20211,447.21,455.521,436.391,437.1
03/11/20211,436.751,446.71,424.171,445.65
03/14/20211,4471,454.851,442.751,451.45
03/15/20211,451.61,462.271,448.261,454.65
03/16/20211,454.81,462.771,448.21,456.55
03/17/20211,458.71,466.31,442.931,457.13
03/18/20211,456.11,467.251,451.671,465.85
03/21/20211,467.551,467.81,450.951,457.05
03/22/20211,457.451,465.951,451.511,457.22
03/23/20211,457.41,468.711,455.721,467.9
03/24/20211,4681,4781,462.131,467.53
03/25/20211,467.571,472.531,462.121,468.9
03/28/20211,469.11,469.81,448.31,454.95
03/29/20211,455.251,456.51,430.821,437.99
03/30/20211,437.451,460.551,432.781,455.4
03/31/20211,455.371,471.641,454.111,468.65
04/01/20211,468.81,476.621,467.971,471.84
04/04/20211,468.11,470.91,460.251,462.96
04/05/20211,462.861,473.491,461.761,467.75
04/06/20211,467.71,468.951,456.911,463.51
04/07/20211,464.121,477.731,461.041,473.05
04/08/20211,473.11,474.881,458.181,465.08
04/11/20211,464.91,465.631,451.021,454.61
04/12/20211,454.51,465.021,449.351,460.62
04/13/20211,460.81,4631,447.751,449.3
04/14/20211,449.151,479.31,448.091,473.73
04/15/20211,473.471,488.81,470.921,482.8
04/18/20211,483.631,490.461,469.091,471.45
04/19/20211,471.11,479.451,462.491,477.6
04/20/20211,477.211,496.61,476.11,490.2
04/21/20211,490.51,492.891,475.951,484.6
04/22/20211,484.341,488.41,467.561,468.35
04/25/20211,467.51,474.191,463.951,473.75
04/26/20211,473.61,477.421,468.571,469.1
04/27/20211,469.351,470.41,461.051,469.25
04/28/20211,468.881,4741,450.481,461.85
04/29/20211,461.81,472.851,456.771,471.2
05/02/20211,469.051,489.191,468.41,486.2
05/03/20211,485.51,495.951,473.911,480.4
05/04/20211,479.951,489.31,476.151,488.2
05/05/20211,488.31,508.21,484.841,504.22
05/06/20211,504.161,518.21,502.851,505.39
05/09/20211,505.851,515.971,5051,513.4
05/10/20211,512.941,514.711,495.581,512.35
05/11/20211,511.91,517.91,501.61,503.85
05/12/20211,503.41,513.21,499.681,511.95
05/13/20211,511.71,519.731,506.321,517.55
05/16/20211,517.11,537.171,516.61,536.15
05/17/20211,535.31,540.071,525.81,529.35
05/18/20211,528.751,545.051,518.111,535.15
05/19/20211,5361,542.321,530.281,534.95
05/20/20211,534.91,548.41,529.21,544.4
05/23/20211,544.91,548.811,536.211,539.41
05/24/20211,539.581,551.541,531.521,549.93
05/25/20211,549.591,564.261,5491,555.41
05/26/20211,555.031,560.371,5481,555.06
05/27/20211,555.41,564.11,549.481,561.25
05/30/20211,5611,565.811,557.431,559.09
05/31/20211,559.741,566.81,545.231,555.74
06/01/20211,555.51,564.81,551.051,562.8
06/02/20211,562.41,563.61,5361,542.3
06/03/20211,542.91,557.651,530.81,554.47
06/06/20211,553.81,558.351,547.781,557.81
06/07/20211,557.761,561.81,546.111,554.85
06/08/20211,554.21,557.21,548.231,550.56
06/09/20211,550.81,560.31,537.621,559.05
06/10/20211,559.161,561.741,548.951,549.4
06/13/20211,549.651,550.31,522.471,539.55
06/14/20211,539.651,541.811,529.831,532.78
06/15/20211,532.911,537.71,503.241,510.31
06/16/20211,511.131,520.51,482.51,489.15
06/17/20211,490.351,507.721,483.841,487.15
06/20/20211,489.41,501.631,488.481,495.9
06/21/20211,496.651,502.421,486.591,489.45
06/22/20211,489.851,5001,487.351,491.4
06/23/20211,490.841,498.11,486.061,487.45
06/24/20211,488.51,496.81,486.281,492.15
06/27/20211,492.11,497.381,484.851,491
06/28/20211,491.121,493.811,472.691,480.2
06/29/20211,480.441,497.221,473.81,492.8
06/30/20211,492.561,502.41,489.871,499.2
07/01/20211,499.331,514.251,498.381,506.25
07/04/20211,505.61,511.481,504.71,509.65
07/05/20211,509.841,532.511,509.41,519.85
07/06/20211,519.21,532.41,517.831,529.6
07/07/20211,529.11,536.41,513.081,521.29
07/08/20211,521.621,527.051,515.851,522.26
07/11/20211,522.21,524.51,509.81,522.7
07/12/20211,522.61,536.741,522.271,534.77
07/13/20211,534.731,5481,532.481,543.75
07/14/20211,543.71,550.151,540.231,548.8
07/15/20211,548.681,550.751,532.11,534.4
07/18/20211,5341,538.551,524.771,536.25
07/19/20211,536.211,551.21,533.771,536.55
07/20/20211,536.451,541.91,525.81,528.91
07/21/20211,528.781,536.351,519.141,534.65
07/22/20211,534.631,536.951,522.261,530.55
07/25/20211,530.81,536.731,520.61,522.85
07/26/20211,523.251,528.711,518.131,522.25
07/27/20211,522.881,529.41,520.431,525.6
07/28/20211,525.681,542.251,525.531,537.55
07/29/20211,537.811,540.481,526.91,528.2
08/01/20211,528.531,533.21,519.11,527.32
08/02/20211,527.071,529.711,520.751,525.56
08/03/20211,525.851,539.61,524.791,530.51
08/04/20211,530.681,531.411,518.751,524.5
08/05/20211,524.651,526.041,495.61,499.2
08/08/20211,500.141,500.341,430.31,473.5
08/09/20211,473.51,480.41,466.391,475.15
08/10/20211,475.471,493.61,471.891,491.8
08/11/20211,491.381,497.61,485.091,494
08/12/20211,493.961,508.81,492.651,508.35
08/15/20211,508.131,518.421,502.971,517.5
08/16/20211,517.251,527.21,515.51,525.2
08/17/20211,524.91,529.881,518.51,526.4
08/18/20211,526.31,531.821,519.971,524.2
08/19/20211,524.241,530.931,521.41,522.1
08/22/20211,522.51,538.811,517.441,536.85
08/23/20211,536.451,540.21,533.051,533.3
08/24/20211,532.961,533.331,517.331,520.8
08/25/20211,521.171,528.81,514.561,524.6
08/26/20211,524.61,5421,519.041,541
08/29/20211,540.771,544.351,532.031,534.4
08/30/20211,533.81,538.41,524.151,535.8
08/31/20211,536.21,539.71,526.021,532.15
09/01/20211,531.61,533.21,522.81,523.65
09/02/20211,523.551,542.81,5231,538.4
09/05/20211,538.11,540.41,534.461,535.73
09/06/20211,536.11,537.891,513.61,514.9
09/07/20211,515.151,523.641,509.11,514.1
09/08/20211,514.251,522.51,510.621,517.31
09/09/20211,517.21,525.221,512.771,513.5
09/12/20211,513.91,523.861,510.811,518.3
09/13/20211,518.181,529.61,506.931,528.7
09/14/20211,528.21,529.11,515.81,517.86
09/15/20211,518.21,519.771,4851,489.75
09/16/20211,489.851,500.331,487.31,495.75
09/19/20211,495.651,507.51,487.191,504.3
09/20/20211,504.51,520.531,498.341,513
09/21/20211,513.211,520.821,509.521,512.45
09/22/20211,512.251,516.211,480.231,484.1
09/23/20211,485.631,497.481,484.871,493.4
09/26/20211,492.21,503.471,491.641,496.36
09/27/20211,496.451,500.71,4801,483.9
09/28/20211,483.831,497.11,483.571,488.55
09/29/20211,488.41,521.41,488.381,517.55
09/30/20211,516.41,521.51,508.21,518.4
10/03/20211,518.11,522.941,503.121,522.57
10/04/20211,522.351,522.861,509.221,517.4
10/05/20211,517.31,527.421,5101,525.1
10/06/20211,525.41,527.841,516.51,518.95
10/07/20211,519.481,539.651,516.731,517.5
10/10/20211,518.061,521.051,512.91,518.1
10/11/20211,517.661,532.991,515.591,526.35
10/12/20211,526.51,5521,5231,546.1
10/13/20211,545.51,552.051,541.171,548.5
10/14/20211,548.261,549.51,522.061,523.7
10/17/20211,522.621,529.191,518.31,519.8
10/18/20211,519.451,532.241,518.11,521
10/19/20211,520.891,536.31,519.071,529.3
10/20/20211,529.261,535.641,526.41,533.55
10/21/20211,533.931,557.321,533.351,539.15
10/24/20211,539.81,558.851,539.111,556.8
10/25/20211,556.41,557.71,535.851,545.9
10/26/20211,546.441,550.141,536.71,548.6
10/27/20211,547.931,559.351,535.061,539.5
10/28/20211,540.31,543.681,524.071,541.7
10/31/20211,542.041,552.21,539.011,544.85
11/01/20211,544.791,548.861,541.421,543.95
11/02/20211,543.51,544.071,519.341,523.3
11/03/20211,524.121,557.541,524.11,550.35
11/04/20211,550.061,572.281,549.151,571.4
11/07/20211,570.551,577.21,566.061,574.13
11/08/20211,574.621,580.351,568.831,579.8
11/09/20211,579.811,615.121,575.221,611.2
11/10/20211,610.81,627.711,606.011,626.15
11/11/20211,625.941,632.241,612.651,629.25
11/14/20211,630.51,640.751,619.891,638.55
11/15/20211,638.331,650.891,632.831,634.65
11/16/20211,634.551,651.451,633.961,649.6
11/17/20211,648.861,652.151,632.851,634.3
11/18/20211,634.751,653.641,631.811,636.05
11/21/20211,632.841,640.091,603.621,606.1
11/22/20211,608.51,612.061,581.81,590.25
11/23/20211,590.391,600.551,588.411,596.68
11/24/20211,596.251,600.381,594.311,595.24
11/25/20211,597.271,609.451,575.11,583.72
11/28/20211,582.21,595.971,579.81,580.2
11/29/20211,580.791,590.251,561.231,564.95
11/30/20211,565.21,582.81,563.91,573.85
12/01/20211,574.11,575.251,555.11,564.35
12/02/20211,565.731,579.31,563.511,576.65
12/05/20211,576.851,582.861,572.551,575.7
12/06/20211,576.361,589.091,573.861,583.1
12/07/20211,583.081,587.691,570.911,571.87
12/08/20211,572.11,578.561,567.81,571.75
12/09/20211,572.251,583.271,567.451,575.3
12/12/20211,575.651,587.391,575.461,582.9
12/13/20211,582.751,586.091,563.11,572.55
12/14/20211,573.11,576.731,557.61,573.25
12/15/20211,574.021,590.571,572.061,587.8
12/16/20211,587.351,602.41,586.371,599.65
12/19/20211,600.921,603.151,585.551,587.95
12/20/20211,588.21,593.811,583.071,584.9
12/21/20211,585.481,592.361,581.621,592.05
12/22/20211,592.251,600.51,590.21,596.4
12/23/20211,595.881,600.521,590.561,592.5
12/26/20211,596.351,602.581,593.71,599.45
12/27/20211,599.11,607.061,595.641,596.95
12/28/20211,5971,599.891,580.171,589.95
12/29/20211,589.31,605.191,586.361,602.04
12/30/20211,602.671,612.851,600.921,605.8