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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,036.5981
CLOSE 3,040.4685

Low

LOW 2,517.29

High

HIGH 3,865.3
DATEOPENHIGHLOWCLOSE
01/01/20252,534.972,595.832,532.552,588.57
01/02/20252,589.042,594.692,557.742,560.13
01/05/20252,562.922,567.592,517.292,536.56
01/06/20252,537.562,563.512,530.912,560.76
01/07/20252,561.112,591.032,555.392,578.77
01/08/20252,579.922,596.992,574.152,592.11
01/09/20252,592.62,633.752,590.32,624.21
01/12/20252,621.092,637.442,598.042,598.42
01/13/20252,596.042,609.62,589.622,596.94
01/14/20252,597.112,620.432,591.032,619.69
01/15/20252,617.142,645.622,614.942,634.14
01/16/20252,633.772,640.682,622.772,630.7
01/19/20252,628.972,632.772,594.782,603.4
01/20/20252,599.472,637.752,596.432,630.46
01/21/20252,632.662,649.482,631.082,647.38
01/22/20252,647.992,649.592,626.692,644.28
01/23/20252,643.972,659.492,634.432,640.45
01/26/20252,641.482,646.282,603.162,611.76
01/27/20252,614.732,651.072,614.182,648.61
01/28/20252,648.972,656.452,637.382,647.9
01/29/20252,647.292,691.832,645.232,688.02
01/30/20252,689.012,716.732,684.942,700
02/02/20252,730.382,761.242,711.392,720.91
02/03/20252,720.412,745.782,715.482,737.79
02/04/20252,738.342,764.872,735.522,755.67
02/05/20252,755.562,770.712,731.822,749.9
02/06/20252,750.322,789.122,749.272,769.35
02/09/20252,775.982,823.042,773.422,820.63
02/10/20252,821.812,856.432,791.492,795.93
02/11/20252,796.732,799.822,770.382,796.47
02/12/20252,796.822,811.582,790.422,797.69
02/13/20252,797.642,807.72,740.622,747.24
02/16/20252,752.272,773.922,743.912,765.21
02/17/20252,765.892,811.992,763.242,809.5
02/18/20252,809.032,826.62,797.982,813.63
02/19/20252,814.032,832.472,795.122,798.04
02/20/20252,798.252,814.262,7842,805.73
02/23/20252,804.992,824.312,779.712,820.06
02/24/20252,821.52,822.692,751.942,771.59
02/25/20252,771.172,784.52,755.842,780.85
02/26/20252,780.772,785.392,745.32,766.36
02/27/20252,766.922,773.772,720.432,755.53
03/02/20252,754.862,763.792,740.232,757.55
03/03/20252,757.072,778.052,741.572,745.25
03/04/20252,744.912,748.332,698.962,704.76
03/05/20252,703.592,708.912,676.042,698.2
03/06/20252,698.32,701.042,671.782,686.99
03/09/20252,683.822,691.22,658.292,666.02
03/10/20252,662.352,678.422,655.412,669.76
03/11/20252,672.752,697.772,667.252,693.85
03/12/20252,697.742,753.82,695.412,753.65
03/13/20252,752.462,765.912,736.372,744.02
03/16/20252,746.722,752.912,738.582,747.26
03/17/20252,746.962,783.762,746.692,771.48
03/18/20252,773.262,798.182,767.982,794.59
03/19/20252,795.982,809.62,789.782,804.71
03/20/20252,805.092,807.112,769.622,794.81
03/23/20252,795.972,802.232,780.742,788.24
03/24/20252,787.542,808.752,785.072,797.81
03/25/20252,797.872,810.272,791.272,807.5
03/26/20252,809.712,836.492,807.362,829.26
03/27/20252,827.212,860.942,827.212,847.12
03/30/20252,858.322,894.732,837.612,888.13
03/31/20252,889.112,911.342,872.522,885.02
04/01/20252,884.382,906.422,843.052,881.37
04/02/20252,885.792,910.592,747.592,817.31
04/03/20252,817.752,840.312,741.872,768.47
04/06/20252,767.252,788.582,701.72,733.19
04/07/20252,733.582,769.942,713.692,720.83
04/08/20252,722.42,832.362,696.882,815.59
04/09/20252,815.662,852.582,800.172,834.77
04/10/20252,834.972,875.162,807.652,850.73
04/13/20252,854.082,860.192,810.212,828.73
04/14/20252,828.742,865.772,827.382,862.79
04/15/20252,862.892,936.192,860.342,932.75
04/16/20252,932.842,953.442,888.292,927.9
04/17/20252,928.312,928.772,926.722,926.94
04/20/20252,920.72,980.312,917.562,976.2
04/21/20252,976.23,036.042,944.812,961.65
04/22/20252,961.652,968.462,870.842,912.8
04/23/20252,912.812,966.632,906.322,940.53
04/24/20252,939.982,963.772,877.42,921.05
04/27/20252,921.062,936.232,881.012,927.64
04/28/20252,927.812,930.682,895.352,913.83
04/29/20252,913.632,922.22,874.232,903.38
04/30/20252,903.232,905.952,8292,868.03
05/01/20252,868.182,882.312,845.992,867.89
05/04/20252,867.682,949.412,863.962,946.25
05/05/20252,946.253,020.142,939.743,020.03
05/06/20253,020.033,020.032,965.372,978.11
05/07/20252,978.113,013.472,932.22,943.63
05/08/20252,943.632,970.632,924.182,955.56
05/11/20252,964.312,970.542,890.172,918.18
05/12/20252,918.752,938.562,896.172,906.19
05/13/20252,905.92,910.712,831.592,844.09
05/14/20252,843.812,896.982,788.932,896.91
05/15/20252,896.512,905.532,818.472,869.15
05/18/20252,866.82,905.162,861.42,873.16
05/19/20252,873.392,921.62,847.852,915.56
05/20/20252,915.672,934.752,904.412,925.33
05/21/20252,925.332,950.492,9062,921.1
05/22/20252,921.032,968.012,908.882,955.01
05/25/20252,951.952,951.962,920.592,935.17
05/26/20252,935.352,940.272,895.612,913.6
05/27/20252,913.362,935.662,902.222,911.74
05/28/20252,911.62,932.012,889.82,918.71
05/29/20252,918.362,920.642,885.662,898.71
06/01/20252,907.152,957.622,903.262,956.15
06/02/20252,956.152,963.162,928.832,949.51
06/03/20252,949.512,961.982,933.782,953.15
06/04/20252,953.152,978.572,918.892,931.19
06/05/20252,931.192,950.862,901.932,907.12
06/08/20252,908.192,922.082,885.542,912.95
06/09/20252,912.952,927.122,896.892,908.44
06/10/20252,908.22,931.372,888.742,919.15
06/11/20252,919.152,933.52,900.362,923.05
06/12/20252,923.052,995.42,916.42,969.88
06/15/20252,970.642,989.922,916.872,927.99
06/16/20252,927.832,954.362,919.152,951.51
06/17/20252,951.372,957.52,930.292,934.55
06/18/20252,934.222,953.52,920.212,932.25
06/19/20252,932.12,933.942,899.692,923.46
06/22/20252,931.622,956.332,908.342,909.6
06/23/20252,909.752,910.082,838.612,861.89
06/24/20252,861.892,875.22,854.592,857.96
06/25/20252,858.362,862.312,826.142,844.25
06/26/20252,844.482,845.252,776.082,793.85
06/29/20252,792.622,812.422,771.492,802.15
06/30/20252,802.192,845.242,802.192,828.06
07/01/20252,827.862,849.212,820.892,845.5
07/02/20252,845.722,852.482,822.522,829.02
07/03/20252,828.772,841.312,826.022,832.32
07/06/20252,832.372,850.972,807.732,849.89
07/07/20252,849.932,855.412,810.382,815.76
07/08/20252,815.572,830.862,801.522,826.87
07/09/20252,827.722,844.342,824.182,840.94
07/10/20252,840.952,880.752,837.542,870.72
07/13/20252,876.772,890.922,858.242,866.3
07/14/20252,866.082,884.942,859.92,865.67
07/15/20252,865.492,889.462,864.232,875.71
07/16/20252,875.372,883.492,856.042,879.26
07/17/20252,879.982,885.52,867.412,881.56
07/20/20252,881.182,911.042,878.592,905.36
07/21/20252,905.362,929.022,892.042,918.21
07/22/20252,918.212,929.162,877.72,879.23
07/23/20252,879.32,883.842,852.672,867.23
07/24/20252,867.292,871.132,835.272,842.13
07/27/20252,841.212,866.152,830.182,860.28
07/28/20252,860.192,892.132,853.552,881.18
07/29/20252,881.012,895.592,861.552,872.08
07/30/20252,8722,901.282,869.442,882.94
07/31/20252,882.942,907.352,876.532,900.34
08/03/20252,900.952,924.752,895.132,915.35
08/04/20252,915.32,931.292,902.732,920.55
08/05/20252,921.082,924.592,888.892,890.09
08/06/20252,890.032,918.792,886.632,910.62
08/07/20252,910.622,923.992,897.342,918.45
08/10/20252,915.12,915.12,876.482,876.71
08/11/20252,876.712,890.152,858.052,868.45
08/12/20252,868.452,879.612,861.342,867.06
08/13/20252,867.062,881.232,861.042,862.84
08/14/20252,862.842,871.52,847.752,850.5
08/17/20252,846.412,870.442,842.082,857.96
08/18/20252,857.962,867.142,844.032,846.84
08/19/20252,846.842,875.472,845.522,873.39
08/20/20252,873.392,881.792,853.672,876.29
08/21/20252,876.292,884.272,860.662,876.84
08/24/20252,877.262,903.432,872.712,896.4
08/25/20252,896.42,914.612,884.162,914.58
08/26/20252,914.582,921.842,904.542,919.33
08/27/20252,919.332,930.182,904.982,925.4
08/28/20252,925.42,952.572,917.982,950.65
08/31/20252,949.82,976.062,9402,970.78
09/01/20252,970.783,041.452,966.923,035.82
09/02/20253,035.823,067.433,031.223,053.45
09/03/20253,053.453,056.573,014.083,042.77
09/04/20253,042.773,069.773,033.883,060.88
09/07/20253,063.533,103.323,056.223,092.1
09/08/20253,092.13,127.163,083.283,097.95
09/09/20253,097.953,126.163,094.373,113.5
09/10/20253,113.53,118.353,086.463,095.95
09/11/20253,095.953,120.033,095.093,105.69
09/14/20253,104.373,133.573,090.213,129.4
09/15/20253,129.43,136.793,104.943,110.05
09/16/20253,110.053,114.23,0753,097.5
09/17/20253,097.53,108.983,082.453,093.08
09/18/20253,093.083,138.483,084.613,138.29
09/21/20253,139.613,177.883,139.613,174.96
09/22/20253,174.963,212.463,165.83,185.45
09/23/20253,185.453,214.233,168.23,183.55
09/24/20253,183.553,224.733,175.753,215.96
09/25/20253,215.963,237.323,198.753,214.29
09/28/20253,216.563,268.763,214.53,268.49
09/29/20253,268.493,299.723,228.163,289.4
09/30/20253,289.43,318.073,277.673,294.49
10/01/20253,294.493,318.333,266.873,290.83
10/02/20253,290.833,313.963,273.973,310.8
10/05/20253,324.243,390.483,324.243,382.53
10/06/20253,382.533,4203,374.083,419.57
10/07/20253,419.573,499.483,417.893,475.08
10/08/20253,475.083,495.113,412.363,437.92
10/09/20253,437.923,462.533,412.053,457.03
10/12/20253,467.243,556.453,467.243,554.7
10/13/20253,554.73,608.183,533.613,571.1
10/14/20253,571.13,624.673,566.83,612.59
10/15/20253,612.593,705.263,605.13,704.29
10/16/20253,704.293,745.023,586.843,644.95
10/19/20253,640.023,764.113,618.313,741.5
10/20/20253,741.53,757.523,517.793,556.67
10/21/20253,556.673,583.83,450.83,532.06
10/22/20253,532.063,577.893,505.953,547.67
10/23/20253,547.673,5683,484.233,537.64
10/26/20253,516.13,519.153,413.373,418.33
10/27/20253,418.333,447.443,336.93,389.81
10/28/20253,389.813,462.963,3613,388.1
10/29/20253,388.13,482.213,370.033,478.83
10/30/20253,478.833,497.583,4443,470.13
11/02/20253,461.173,499.523,437.883,481.45
11/03/20253,4813,481.573,4243,430.9
11/04/20253,431.033,475.393,422.033,468.29
11/05/20253,468.083,489.913,437.933,447.32
11/06/20253,447.353,479.533,440.553,462.58
11/09/20253,469.193,560.013,469.193,555.65
11/10/20253,555.73,589.343,531.513,565.15
11/11/20253,564.963,633.093,540.683,620.67
11/12/20253,620.13,652.543,559.933,579.33
11/13/20253,579.093,618.553,465.743,517.03
11/16/20253,522.953,533.353,459.73,487.02
11/17/20253,487.143,523.563,4483,514.03
11/18/20253,514.933,577.063,504.073,536.51
11/19/20253,536.063,563.353,506.43,537.3
11/20/20253,536.653,564.483,522.543,533.08
11/23/20253,536.93,587.323,505.93,586.87
11/24/20253,586.673,605.463,553.123,573.16
11/25/20253,573.073,606.743,568.843,591.85
11/26/20253,591.553,594.63,570.63,588.02
11/27/20253,588.023,642.983,586.243,634.9
11/30/20253,637.43,668.473,626.363,650.19
12/01/20253,649.933,652.383,587.693,621.88
12/02/20253,621.753,637.013,594.253,605.82
12/03/20253,605.683,618.43,580.583,615.58
12/04/20253,615.663,654.173,600.143,608.59
12/07/20253,609.053,618.163,591.113,601.55
12/08/20253,601.483,626.923,581.653,622.91
12/09/20253,623.063,629.043,590.173,617.31
12/10/20253,618.423,645.493,589.793,642.18
12/11/20253,642.043,707.513,630.323,662.6
12/14/20253,664.343,706.343,646.243,663.12
12/15/20253,663.073,676.313,634.773,664.38
12/16/20253,664.693,703.543,660.493,698.19
12/17/20253,698.373,725.683,671.533,698.1
12/18/20253,698.063,718.833,676.463,705.95
12/21/20253,713.123,779.323,713.123,775.93
12/22/20253,776.133,819.323,763.793,815.08
12/23/20253,814.913,834.913,777.283,804.94
12/25/20253,833.843,865.33,822.783,848.15
12/28/20253,846.913,846.913,653.73,683.04
12/29/20253,682.193,745.23,672.233,696.9
12/30/20253,696.493,723.343,642.293,670.5
12/31/20253,670.663,672.233,666.563,669.09