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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,208.0666
CLOSE 2,210.9947

Low

LOW 1,835.9

High

HIGH 2,607.29
DATEOPENHIGHLOWCLOSE
01/01/20241,868.761,888.111,866.711,881.55
01/02/20241,879.261,885.541,859.511,868.8
01/03/20241,869.211,872.741,858.781,866.6
01/04/20241,863.951,875.831,856.611,869.1
01/07/20241,867.011,869.521,839.81,852
01/08/20241,849.631,863.661,849.431,857.2
01/09/20241,855.371,860.711,839.91,844.75
01/10/20241,845.091,854.121,835.91,848.5
01/11/20241,847.181,876.711,846.581,870.9
01/14/20241,867.161,877.31,866.891,873.6
01/15/20241,873.711,878.11,860.281,864.8
01/16/20241,862.131,866.751,840.981,843.35
01/17/20241,843.61,861.121,839.261,859.9
01/18/20241,858.521,870.461,853.721,862.2
01/21/20241,859.81,861.751,849.841,857.6
01/22/20241,855.51,871.811,853.71,869.45
01/23/20241,866.741,869.21,843.351,849.7
01/24/20241,848.751,864.671,845.041,862.9
01/25/20241,862.171,867.941,853.551,859.15
01/28/20241,864.81,881.081,860.11,876.2
01/29/20241,876.151,886.21,870.361,877.9
01/30/20241,876.181,889.751,874.971,884.95
01/31/20241,886.031,899.561,875.341,889.95
02/01/20241,887.171,890.71,875.161,890.45
02/04/20241,889.131,892.991,873.241,884.9
02/05/20241,882.151,895.121,880.121,892.85
02/06/20241,889.661,895.71,883.281,888.85
02/07/20241,888.751,890.61,877.631,887.3
02/08/20241,885.141,888.261,871.131,876.6
02/11/20241,874.371,880.191,866.061,874.95
02/12/20241,872.281,882.231,854.761,860.8
02/13/20241,859.041,861.141,849.511,856.79
02/14/20241,856.11,862.051,853.051,860.3
02/15/20241,857.711,868.791,853.011,867.9
02/18/20241,866.641,875.241,864.61,869.73
02/19/20241,869.311,877.731,868.241,872.8
02/20/20241,869.771,877.871,867.171,872.35
02/21/20241,869.051,873.661,864.511,870.15
02/22/20241,869.321,883.251,861.231,880.8
02/25/20241,875.921,880.061,864.351,871.65
02/26/20241,869.391,876.181,868.111,871.93
02/27/20241,869.751,879.41,869.31,876.82
02/28/20241,873.831,894.251,870.321,891.7
02/29/20241,888.851,925.781,883.511,921.62
03/03/20241,918.441,950.431,915.311,947.4
03/04/20241,946.81,971.791,942.831,959.8
03/05/20241,957.521,972.091,951.311,970.72
03/06/20241,970.091,986.071,964.591,972.69
03/07/20241,969.352,003.981,965.251,991.38
03/10/20241,9932,000.041,986.191,997.66
03/11/20241,997.091,999.171,966.641,975.06
03/12/20241,975.341,986.641,970.391,985.91
03/13/20241,984.871,987.551,974.461,986.55
03/14/20241,986.061,992.891,977.11,980.04
03/17/20241,976.541,987.511,968.491,986.79
03/18/20241,986.71,988.451,976.841,985.41
03/19/20241,985.622,003.21,980.582,001.44
03/20/20242,001.182,031.191,991.972,008.42
03/21/20242,008.072,011.731,993.742,003.05
03/24/20242,004.72,010.691,997.962,003.76
03/25/20242,003.712,024.061,997.392,011.28
03/26/20242,009.852,027.12,005.52,026.92
03/27/20242,025.322,071.272,019.942,069.57
03/28/20242,070.432,074.522,068.792,069.76
03/31/20242,071.462,097.32,069.972,095.45
04/01/20242,093.732,117.722,088.242,117.38
04/02/20242,116.592,123.392,100.042,121.97
04/03/20242,122.342,123.732,099.322,113.77
04/04/20242,113.752,149.172,090.552,149.17
04/07/20242,142.292,168.782,124.352,153.6
04/08/20242,152.142,175.222,149.582,166.37
04/09/20242,166.222,184.952,152.042,172.12
04/10/20242,171.932,216.192,162.832,211.62
04/11/20242,211.762,284.532,191.422,202.92
04/14/20242,216.892,245.712,184.912,242.9
04/15/20242,241.452,256.062,220.12,243.81
04/16/20242,243.852,250.222,201.792,212.14
04/17/20242,215.042,241.532,212.042,234.79
04/18/20242,234.982,274.782,223.842,243.23
04/21/20242,235.222,240.822,178.382,184.32
04/22/20242,186.492,189.292,147.112,169.56
04/23/20242,169.582,184.292,159.982,164.46
04/24/20242,164.982,185.242,150.732,173.54
04/25/20242,173.842,190.312,166.562,186.07
04/28/20242,183.172,186.852,163.162,178.67
04/29/20242,178.282,179.532,139.382,143.66
04/30/20242,144.022,167.712,138.862,164.77
05/01/20242,163.442,170.722,135.262,147.58
05/02/20242,147.792,149.42,111.252,137.97
05/05/20242,138.122,160.452,127.242,157.44
05/06/20242,158.542,160.762,142.812,151.24
05/07/20242,152.232,159.482,143.062,147.95
05/08/20242,148.32,176.342,145.252,175.74
05/09/20242,176.142,204.282,172.082,191.59
05/12/20242,191.472,193.872,158.992,164.96
05/13/20242,166.062,179.642,162.212,179.19
05/14/20242,179.692,194.922,168.762,191.83
05/15/20242,192.682,198.542,179.172,186.9
05/16/20242,188.072,226.452,184.432,220.71
05/19/20242,226.972,249.592,215.22,234.56
05/20/20242,235.252,239.022,214.212,230.25
05/21/20242,230.652,231.942,192.232,197.7
05/22/20242,196.82,200.732,149.142,152.77
05/23/20242,153.952,161.672,146.382,151.43
05/26/20242,152.882,170.822,147.062,160.04
05/27/20242,166.352,174.882,149.62,174.65
05/28/20242,174.082,174.992,149.522,164.55
05/29/20242,164.492,168.192,150.232,162.87
05/30/20242,163.62,168.962,138.172,144.94
06/02/20242,146.472,160.892,131.282,155.45
06/03/20242,155.32,155.812,127.492,138.6
06/04/20242,139.592,167.322,134.742,166.65
06/05/20242,167.732,185.42,160.682,181.4
06/06/20242,181.412,189.272,114.512,122.76
06/09/20242,127.732,149.152,123.712,146.36
06/10/20242,146.562,159.352,131.492,156.88
06/11/20242,156.372,160.432,138.622,150.67
06/12/20242,150.072,151.082,132.92,145.3
06/13/20242,145.832,184.322,141.072,178.56
06/16/20242,177.972,178.062,152.312,160.24
06/17/20242,161.922,170.452,149.442,168.73
06/18/20242,169.072,172.232,160.52,164.68
06/19/20242,168.082,205.12,163.752,204.94
06/20/20242,204.472,214.742,164.22,170.85
06/23/20242,170.432,176.012,161.692,174.58
06/24/20242,174.112,176.412,159.982,164.76
06/25/20242,164.582,168.042,145.462,151.57
06/26/20242,152.012,175.032,145.212,174.27
06/27/20242,174.162,183.32,166.32,171.24
06/30/20242,165.952,173.922,152.352,170.86
07/01/20242,171.212,173.772,159.342,167.61
07/02/20242,167.82,186.812,163.322,183.86
07/03/20242,184.852,188.522,175.952,177.64
07/04/20242,180.052,206.192,171.82,205.7
07/07/20242,204.292,206.562,168.072,179.22
07/08/20242,178.952,188.012,171.352,185.71
07/09/20242,185.182,202.972,182.372,189.32
07/10/20242,189.722,228.362,185.432,222.27
07/11/20242,221.132,221.882,194.972,211.03
07/14/20242,216.012,232.762,203.352,223.21
07/15/20242,222.662,265.152,219.082,264.99
07/16/20242,264.682,274.562,240.312,247.36
07/17/20242,247.992,261.362,236.952,243.84
07/18/20242,243.22,243.572,196.632,205.16
07/21/20242,208.042,212.162,188.592,200.26
07/22/20242,200.812,220.092,191.92,220.01
07/23/20242,219.582,238.972,209.072,211.46
07/24/20242,210.432,214.062,164.632,180.11
07/25/20242,180.042,199.942,168.372,199.08
07/28/20242,200.292,213.952,187.052,202.46
07/29/20242,201.322,229.62,194.932,229.23
07/30/20242,228.132,262.732,218.252,260.39
07/31/20242,260.452,274.032,248.632,266.75
08/01/20242,267.542,283.262,205.322,237.44
08/04/20242,238.862,246.22,1532,200.47
08/05/20242,201.052,212.252,174.852,186.06
08/06/20242,185.372,202.462,175.182,181.38
08/07/20242,180.272,223.222,177.322,222.75
08/08/20242,223.632,229.62,210.582,226.92
08/11/20242,224.42,262.322,217.342,261.1
08/12/20242,259.622,263.562,236.882,242.17
08/13/20242,243.352,248.832,210.362,222.71
08/14/20242,222.592,241.722,218.762,238.76
08/15/20242,238.012,276.082,229.462,273.33
08/18/20242,272.912,273.662,250.672,258.94
08/19/20242,257.92,278.572,249.442,258.64
08/20/20242,258.762,263.82,240.962,253.03
08/21/20242,252.32,253.742,222.52,235.97
08/22/20242,236.042,253.892,233.082,244.04
08/25/20242,244.282,262.552,241.032,255.84
08/26/20242,255.42,257.972,240.272,257.16
08/27/20242,257.372,260.212,242.852,252.24
08/28/20242,253.022,279.32,248.942,275.63
08/29/20242,275.132,277.572,253.82,265.72
09/01/20242,265.312,266.892,250.782,255.17
09/02/20242,257.482,267.642,236.792,257.26
09/03/20242,256.962,257.832,234.232,251.42
09/04/20242,251.012,270.22,246.962,264.96
09/05/20242,265.12,268.062,241.542,252.76
09/08/20242,252.252,271.452,243.442,270.96
09/09/20242,270.542,283.882,263.132,283.62
09/10/20242,283.292,287.962,269.972,280.55
09/11/20242,280.342,312.432,277.692,310.14
09/12/20242,309.582,331.712,305.222,327.87
09/15/20242,328.122,332.542,312.72,319.56
09/16/20242,320.432,323.812,3012,311.75
09/17/20242,311.912,322.742,290.142,301.85
09/18/20242,301.562,323.322,295.62,317.28
09/19/20242,3172,349.842,313.392,348.86
09/22/20242,346.592,365.52,342.222,365.48
09/23/20242,363.862,382.882,353.422,376.47
09/24/20242,377.842,391.022,365.662,386.57
09/25/20242,386.82,405.272,381.392,390.76
09/26/20242,390.122,393.922,365.032,382.34
09/29/20242,382.732,384.812,351.462,365.85
09/30/20242,364.072,416.982,361.922,406.21
10/01/20242,404.982,407.272,387.612,406.88
10/02/20242,406.362,410.942,389.662,407.87
10/03/20242,407.622,432.112,399.122,417.63
10/06/20242,416.952,423.142,400.362,407.73
10/07/20242,407.172,413.352,372.542,387.57
10/08/20242,387.612,391.192,374.832,383.48
10/09/20242,383.142,406.132,379.622,404.53
10/10/20242,403.822,429.672,401.22,428.54
10/13/20242,422.092,439.782,415.972,427.68
10/14/20242,427.152,448.732,422.062,444.56
10/15/20242,444.162,465.132,442.232,461.29
10/16/20242,461.472,491.22,459.842,486.15
10/17/20242,485.92,504.472,484.512,504.34
10/20/20242,505.092,525.942,501.492,514.51
10/21/20242,513.892,5462,512.042,545.37
10/22/20242,544.252,557.982,511.472,518.41
10/23/20242,517.992,540.242,517.822,526.5
10/24/20242,526.332,544.152,509.072,543.94
10/27/20242,532.552,542.252,521.152,536.2
10/28/20242,535.442,566.722,534.012,564.49
10/29/20242,563.912,576.72,553.642,567.13
10/30/20242,566.542,570.182,515.112,520.83
10/31/20242,522.182,538.812,518.472,525.14
11/03/20242,512.852,520.182,508.072,515.68
11/04/20242,516.272,521.282,505.142,510.15
11/05/20242,510.712,552.122,4772,478.16
11/06/20242,479.632,508.042,465.992,504.89
11/07/20242,504.122,513.912,485.22,503.96
11/10/20242,504.532,507.252,451.32,457.91
11/11/20242,458.782,465.312,437.552,445.25
11/12/20242,446.672,463.672,434.972,435.08
11/13/20242,434.22,444.512,411.272,435.26
11/14/20242,436.472,445.782,424.422,431.37
11/17/20242,438.162,474.182,435.572,464.1
11/18/20242,463.832,499.052,463.552,483.82
11/19/20242,483.162,523.012,476.522,513.26
11/20/20242,514.162,551.122,511.922,548.45
11/21/20242,548.212,607.292,547.422,605.37
11/24/20242,585.462,595.822,491.662,501.08
11/25/20242,501.962,517.782,487.032,510.01
11/26/20242,506.52,526.732,492.172,494.28
11/27/20242,494.412,513.872,482.612,498.65
11/28/20242,499.882,525.242,493.622,505.15
12/01/20242,508.952,529.342,490.842,513.39
12/02/20242,513.462,526.632,507.782,515.02
12/03/20242,514.612,529.842,509.522,520.98
12/04/20242,520.482,522.332,482.022,485.43
12/05/20242,485.662,501.742,470.372,490.94
12/08/20242,499.832,531.252,488.532,520.27
12/09/20242,521.022,564.712,519.142,558.63
12/10/20242,558.472,592.692,5412,589
12/11/20242,588.322,594.452,549.782,560.92
12/12/20242,561.222,572.292,519.712,521.7
12/15/20242,522.242,539.522,512.752,523.31
12/16/20242,523.522,529.832,505.272,522.09
12/17/20242,521.712,525.442,495.082,497.51
12/18/20242,497.352,522.992,488.852,503.39
12/19/20242,503.32,531.122,498.212,514.68
12/22/20242,512.792,527.732,506.582,510.41
12/23/20242,512.282,521.772,507.52,517.9
12/24/20242,517.652,517.652,517.652,517.65
12/25/20242,513.952,534.992,513.52,526.25
12/26/20242,524.712,533.832,503.122,513.27
12/29/20242,511.422,521.032,499.222,503.93
12/30/20242,505.672,538.112,500.712,534.45
12/31/20242,532.712,535.182,531.772,533.77