XPDEUR: Palladium (1 3 gram Truva) Euro Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 874.7305
CLOSE 875.4888
Low
LOW 732.63
High
HIGH 1,124.26
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 888.52 | 912.13 | 887.01 | 908.85 |
| 01/02/2018 | 909.22 | 910.35 | 901.91 | 904.08 |
| 01/03/2018 | 904.14 | 917.29 | 902.21 | 911.92 |
| 01/04/2018 | 912.36 | 913.81 | 902.35 | 908.12 |
| 01/07/2018 | 907.63 | 921.1 | 907.61 | 920.11 |
| 01/08/2018 | 920.08 | 930.46 | 918.57 | 923.17 |
| 01/09/2018 | 923.13 | 923.51 | 904.77 | 908.7 |
| 01/10/2018 | 908.35 | 914.92 | 896.77 | 903.9 |
| 01/11/2018 | 904.16 | 927.21 | 897.41 | 921.36 |
| 01/14/2018 | 922.28 | 932.35 | 913.85 | 920.37 |
| 01/15/2018 | 921.27 | 922.78 | 892.06 | 895.1 |
| 01/16/2018 | 894.71 | 915.92 | 893.12 | 914.53 |
| 01/17/2018 | 914.4 | 919.38 | 899.13 | 900.44 |
| 01/18/2018 | 899.97 | 910.3 | 898.93 | 907.06 |
| 01/21/2018 | 906.74 | 908.97 | 886.21 | 897.64 |
| 01/22/2018 | 897.76 | 900.11 | 886.08 | 891.18 |
| 01/23/2018 | 890.72 | 898.75 | 884.71 | 897.59 |
| 01/24/2018 | 897.66 | 898.43 | 876.97 | 885.07 |
| 01/25/2018 | 884.13 | 887.11 | 871.13 | 879.24 |
| 01/28/2018 | 880.67 | 884.3 | 874.47 | 879.93 |
| 01/29/2018 | 879.97 | 881.66 | 847.14 | 852.03 |
| 01/30/2018 | 852.45 | 856.64 | 827.09 | 830.47 |
| 01/31/2018 | 830.36 | 835.49 | 820.68 | 832.63 |
| 02/01/2018 | 832.79 | 844.61 | 831.09 | 840.59 |
| 02/04/2018 | 843.77 | 845.78 | 829.88 | 832.2 |
| 02/05/2018 | 832.25 | 836.72 | 811.77 | 820.41 |
| 02/06/2018 | 820.48 | 821.8 | 798.21 | 808.13 |
| 02/07/2018 | 807.85 | 809.29 | 785.99 | 785.99 |
| 02/08/2018 | 786.06 | 801.49 | 785.59 | 799.71 |
| 02/11/2018 | 800.11 | 809.11 | 799.07 | 802.63 |
| 02/12/2018 | 802.34 | 806.7 | 797.79 | 798.26 |
| 02/13/2018 | 797.45 | 810.49 | 796.95 | 804.55 |
| 02/14/2018 | 804.16 | 818.4 | 804.02 | 815.18 |
| 02/15/2018 | 815.47 | 844.85 | 812.96 | 844.74 |
| 02/18/2018 | 845.57 | 848.98 | 832.1 | 834.85 |
| 02/19/2018 | 835.16 | 844.99 | 830.95 | 838.62 |
| 02/20/2018 | 839.41 | 840.1 | 830.67 | 832.74 |
| 02/21/2018 | 831.99 | 845.17 | 830.05 | 844.14 |
| 02/22/2018 | 844.15 | 853.65 | 842.51 | 852.61 |
| 02/25/2018 | 852.09 | 866.97 | 852.01 | 862.37 |
| 02/26/2018 | 862.55 | 864.16 | 846.79 | 848.44 |
| 02/27/2018 | 848.36 | 859.59 | 848.01 | 855.93 |
| 02/28/2018 | 855.56 | 858.83 | 800.98 | 806.12 |
| 03/01/2018 | 806.7 | 812.35 | 798.59 | 808.27 |
| 03/04/2018 | 807.12 | 812.2 | 795.36 | 798.52 |
| 03/05/2018 | 798.13 | 802.61 | 791.79 | 795.45 |
| 03/06/2018 | 795.51 | 796.89 | 778.5 | 782.78 |
| 03/07/2018 | 782.49 | 798.91 | 777.66 | 793.3 |
| 03/08/2018 | 793.62 | 809.81 | 789.18 | 809.42 |
| 03/11/2018 | 811.43 | 812.23 | 790.83 | 794.87 |
| 03/12/2018 | 795.46 | 806.11 | 794.35 | 800.21 |
| 03/13/2018 | 801.89 | 814.94 | 799.43 | 801.67 |
| 03/14/2018 | 801.72 | 804.98 | 796.29 | 803.77 |
| 03/15/2018 | 803.75 | 812.8 | 800.57 | 811.62 |
| 03/18/2018 | 812.55 | 814.77 | 802.27 | 802.99 |
| 03/19/2018 | 802.96 | 808.29 | 798.28 | 803.48 |
| 03/20/2018 | 801.78 | 810.66 | 798.74 | 803.58 |
| 03/21/2018 | 804.81 | 807.21 | 793.96 | 801.15 |
| 03/22/2018 | 801.46 | 803.97 | 789.32 | 790.47 |
| 03/25/2018 | 791.16 | 794.38 | 781.77 | 784.21 |
| 03/26/2018 | 784.53 | 794.45 | 784.46 | 785.26 |
| 03/27/2018 | 786.91 | 791.83 | 783.19 | 788.46 |
| 03/28/2018 | 787.26 | 791.31 | 768.61 | 775.58 |
| 03/29/2018 | 775.98 | 776.02 | 775.64 | 775.7 |
| 04/01/2018 | 773.37 | 779.92 | 757.5 | 762.08 |
| 04/02/2018 | 762.49 | 769.84 | 756.54 | 759.34 |
| 04/03/2018 | 759.81 | 760.44 | 744.3 | 756.62 |
| 04/04/2018 | 755 | 759.07 | 737.14 | 741.8 |
| 04/05/2018 | 740.98 | 748.48 | 732.63 | 737.69 |
| 04/08/2018 | 738.54 | 763.33 | 738.03 | 756.44 |
| 04/09/2018 | 756.9 | 777.94 | 755.81 | 770.07 |
| 04/10/2018 | 770.06 | 785.86 | 768.24 | 781.48 |
| 04/11/2018 | 782.31 | 786.89 | 767.16 | 784.49 |
| 04/12/2018 | 784.89 | 804.85 | 782.98 | 801.6 |
| 04/15/2018 | 801.05 | 819.17 | 797.75 | 810.58 |
| 04/16/2018 | 811.43 | 822.39 | 795.97 | 820.16 |
| 04/17/2018 | 819.91 | 844.43 | 818.39 | 837.59 |
| 04/18/2018 | 838.88 | 853.59 | 826.57 | 835.51 |
| 04/19/2018 | 833.07 | 847.99 | 822.28 | 838.7 |
| 04/22/2018 | 837.32 | 844.58 | 797.15 | 804.53 |
| 04/23/2018 | 803.93 | 808.88 | 789.73 | 798.28 |
| 04/24/2018 | 798.63 | 805.08 | 788.87 | 805.08 |
| 04/25/2018 | 805.44 | 819.72 | 795.04 | 815.07 |
| 04/26/2018 | 815.87 | 819.19 | 801.26 | 801.3 |
| 04/29/2018 | 803.11 | 805.56 | 793.44 | 800.15 |
| 04/30/2018 | 801.65 | 802.23 | 785.82 | 790.52 |
| 05/01/2018 | 792.93 | 814.2 | 789.75 | 804.58 |
| 05/02/2018 | 805.41 | 814.8 | 803.15 | 804.56 |
| 05/03/2018 | 804.87 | 811.77 | 803.63 | 811.75 |
| 05/06/2018 | 812.01 | 824.49 | 807.57 | 816.1 |
| 05/07/2018 | 816.48 | 822.92 | 814.19 | 819.18 |
| 05/08/2018 | 819.66 | 827.8 | 817.98 | 825.22 |
| 05/09/2018 | 825.72 | 842.88 | 823.03 | 840.47 |
| 05/10/2018 | 840.95 | 846.67 | 827.79 | 831.2 |
| 05/13/2018 | 834.97 | 838.41 | 828.5 | 837.18 |
| 05/14/2018 | 837.28 | 837.84 | 811.66 | 830.12 |
| 05/15/2018 | 832.38 | 839.88 | 829.34 | 836.92 |
| 05/16/2018 | 836.55 | 838.87 | 828.73 | 830.44 |
| 05/17/2018 | 831.75 | 835.71 | 818.98 | 822.13 |
| 05/20/2018 | 821.05 | 847.16 | 821.05 | 842.2 |
| 05/21/2018 | 841.39 | 853.65 | 839.3 | 842.64 |
| 05/22/2018 | 842.19 | 846.33 | 827.6 | 839.55 |
| 05/23/2018 | 840.03 | 841.88 | 828.23 | 833.55 |
| 05/24/2018 | 833.8 | 846 | 833.14 | 844.31 |
| 05/27/2018 | 842.38 | 849.37 | 837.96 | 848.89 |
| 05/28/2018 | 849.11 | 856.34 | 845.01 | 848.38 |
| 05/29/2018 | 848.58 | 851.02 | 840.13 | 846.61 |
| 05/30/2018 | 846.71 | 851.18 | 843.29 | 845.77 |
| 05/31/2018 | 845.09 | 863.43 | 842.91 | 860.45 |
| 06/03/2018 | 860.89 | 865.61 | 851.83 | 853.62 |
| 06/04/2018 | 853.61 | 854.35 | 841.09 | 849.16 |
| 06/05/2018 | 849.87 | 870.99 | 841.44 | 866.3 |
| 06/06/2018 | 866.24 | 871.1 | 857.04 | 859.36 |
| 06/07/2018 | 859.68 | 866.87 | 856.43 | 862.05 |
| 06/10/2018 | 863.73 | 870.66 | 856.42 | 869.36 |
| 06/11/2018 | 869.51 | 871.03 | 865.06 | 871.03 |
| 06/12/2018 | 869.71 | 871.61 | 854.62 | 858.64 |
| 06/13/2018 | 858.26 | 873.74 | 856.35 | 873.24 |
| 06/14/2018 | 873 | 875.04 | 851.17 | 853.32 |
| 06/17/2018 | 849.73 | 863.35 | 849.2 | 853.91 |
| 06/18/2018 | 853.46 | 855.01 | 836.17 | 837.28 |
| 06/19/2018 | 837.89 | 846.41 | 831.32 | 834.06 |
| 06/20/2018 | 835.57 | 840.82 | 819.37 | 820.5 |
| 06/21/2018 | 820.48 | 826 | 818.11 | 822.61 |
| 06/24/2018 | 821.69 | 824.72 | 802.85 | 806.38 |
| 06/25/2018 | 804.99 | 827.55 | 799.6 | 825.61 |
| 06/26/2018 | 823.99 | 827.46 | 813.63 | 825.44 |
| 06/27/2018 | 822.56 | 829.65 | 808.28 | 818.79 |
| 06/28/2018 | 818.85 | 822.56 | 812.83 | 819.51 |
| 07/01/2018 | 819.21 | 821.56 | 809.52 | 815.32 |
| 07/02/2018 | 814.92 | 819.61 | 808.01 | 810.08 |
| 07/03/2018 | 810.74 | 817.53 | 809.96 | 813.48 |
| 07/04/2018 | 814.54 | 817.86 | 805.97 | 813.38 |
| 07/05/2018 | 813.84 | 814.84 | 804.72 | 812.81 |
| 07/08/2018 | 813.77 | 824.08 | 812.54 | 818.28 |
| 07/09/2018 | 819.89 | 820.13 | 802.77 | 804.2 |
| 07/10/2018 | 804.22 | 807.97 | 797.7 | 805.71 |
| 07/11/2018 | 806.52 | 818.38 | 803.77 | 816.15 |
| 07/12/2018 | 816.11 | 816.87 | 803.95 | 804.77 |
| 07/15/2018 | 805.54 | 809.84 | 784.99 | 786.05 |
| 07/16/2018 | 786.41 | 792.57 | 778.69 | 785.06 |
| 07/17/2018 | 785.1 | 788.57 | 778.93 | 781.44 |
| 07/18/2018 | 781.13 | 783.31 | 743.12 | 749.86 |
| 07/19/2018 | 749.38 | 770.88 | 748.71 | 764.87 |
| 07/22/2018 | 760.59 | 784.74 | 758.95 | 783.87 |
| 07/23/2018 | 784.26 | 794.64 | 778.14 | 784.4 |
| 07/24/2018 | 784.99 | 803.34 | 783.89 | 801.87 |
| 07/25/2018 | 803.14 | 805.98 | 794.7 | 798.34 |
| 07/26/2018 | 798.35 | 803.66 | 788.9 | 794.37 |
| 07/29/2018 | 795.95 | 798.34 | 789.66 | 794.53 |
| 07/30/2018 | 796.18 | 801.79 | 789.75 | 799.71 |
| 07/31/2018 | 800.19 | 800.67 | 783.5 | 788.16 |
| 08/01/2018 | 788.59 | 796.13 | 782.73 | 790.23 |
| 08/02/2018 | 789.02 | 796.81 | 786.72 | 788.87 |
| 08/05/2018 | 786.98 | 792.9 | 782.01 | 787.25 |
| 08/06/2018 | 784.61 | 796.99 | 784.46 | 785.89 |
| 08/07/2018 | 785.86 | 789.31 | 773.09 | 778.16 |
| 08/08/2018 | 777.78 | 790.77 | 774.81 | 790.26 |
| 08/09/2018 | 789.49 | 800.66 | 787.76 | 799.25 |
| 08/12/2018 | 801.19 | 802.06 | 778.76 | 783.56 |
| 08/13/2018 | 783.95 | 795.04 | 779.56 | 794.3 |
| 08/14/2018 | 793.34 | 793.84 | 739.94 | 745.53 |
| 08/15/2018 | 745.07 | 797.29 | 736.33 | 781.18 |
| 08/16/2018 | 781.25 | 800.85 | 779.3 | 799.68 |
| 08/19/2018 | 796.24 | 810.28 | 796.2 | 801.04 |
| 08/20/2018 | 800.44 | 802.48 | 791.94 | 793.12 |
| 08/21/2018 | 794.48 | 802.62 | 790.14 | 800.87 |
| 08/22/2018 | 800.61 | 801.56 | 791.6 | 796.09 |
| 08/23/2018 | 796.58 | 810.48 | 794.97 | 807.33 |
| 08/26/2018 | 808.41 | 816.3 | 804.69 | 815.83 |
| 08/27/2018 | 814.5 | 817.52 | 805.23 | 807.22 |
| 08/28/2018 | 807.58 | 828.37 | 807.25 | 826.42 |
| 08/29/2018 | 826.82 | 843.14 | 819.48 | 829.97 |
| 08/30/2018 | 830.08 | 850.94 | 827.45 | 847.26 |
| 09/02/2018 | 848.89 | 850.69 | 842.9 | 844.85 |
| 09/03/2018 | 846.39 | 855.04 | 827 | 848.25 |
| 09/04/2018 | 848.77 | 853.97 | 834.42 | 839.19 |
| 09/05/2018 | 838.74 | 850.47 | 837.81 | 840.92 |
| 09/06/2018 | 840.55 | 857.07 | 837.56 | 849.54 |
| 09/09/2018 | 850.53 | 855.48 | 841.91 | 844.8 |
| 09/10/2018 | 844.44 | 847.91 | 837.63 | 843.56 |
| 09/11/2018 | 843.5 | 848.18 | 836.94 | 842.06 |
| 09/12/2018 | 840.9 | 845.58 | 839.96 | 842.96 |
| 09/13/2018 | 842.61 | 850.1 | 839.7 | 843.19 |
| 09/16/2018 | 842.43 | 845.53 | 840.75 | 845.21 |
| 09/17/2018 | 845.17 | 870.68 | 842.81 | 868.62 |
| 09/18/2018 | 868.76 | 891.88 | 867.51 | 888.83 |
| 09/19/2018 | 888.73 | 899.18 | 887.29 | 893.66 |
| 09/20/2018 | 894.12 | 899.79 | 884.99 | 895.74 |
| 09/23/2018 | 895.69 | 903.85 | 888.99 | 903.21 |
| 09/24/2018 | 903.87 | 909.02 | 894.95 | 904.15 |
| 09/25/2018 | 903.84 | 916.94 | 901.1 | 910.48 |
| 09/26/2018 | 911.57 | 932.58 | 908.74 | 931.99 |
| 09/27/2018 | 931.64 | 945.99 | 924.67 | 926.31 |
| 09/30/2018 | 928.85 | 929.04 | 906.76 | 915.9 |
| 10/01/2018 | 915.18 | 927.28 | 906.96 | 913.99 |
| 10/02/2018 | 914.57 | 928.05 | 907.87 | 923.07 |
| 10/03/2018 | 922.37 | 925.98 | 914.54 | 917.99 |
| 10/04/2018 | 917.44 | 937.23 | 916 | 931.54 |
| 10/07/2018 | 930.63 | 940.44 | 922.56 | 938.1 |
| 10/08/2018 | 938.45 | 948.06 | 932.46 | 934.49 |
| 10/09/2018 | 934.15 | 942.61 | 926.28 | 928.39 |
| 10/10/2018 | 928.5 | 948.64 | 925.1 | 931.97 |
| 10/11/2018 | 932.39 | 941.15 | 923.04 | 923.93 |
| 10/14/2018 | 924.59 | 941.77 | 924.04 | 937.86 |
| 10/15/2018 | 938.3 | 943.91 | 931.73 | 935.61 |
| 10/16/2018 | 934.82 | 940.57 | 931.4 | 934.75 |
| 10/17/2018 | 934.69 | 940.6 | 930.1 | 937.31 |
| 10/18/2018 | 937.35 | 952.41 | 936.89 | 941.46 |
| 10/21/2018 | 940.79 | 981.32 | 939.17 | 980.34 |
| 10/22/2018 | 980.35 | 998.74 | 976.4 | 995.27 |
| 10/23/2018 | 996.8 | 1,003.01 | 987.87 | 990.63 |
| 10/24/2018 | 990.13 | 992.89 | 967.48 | 969.7 |
| 10/25/2018 | 971.04 | 973.11 | 952.8 | 970.35 |
| 10/28/2018 | 969.61 | 986.06 | 955.68 | 959.32 |
| 10/29/2018 | 959.75 | 966.22 | 941.7 | 949.73 |
| 10/30/2018 | 949.84 | 962.02 | 943.62 | 955.25 |
| 10/31/2018 | 956.55 | 966.74 | 947.45 | 959.78 |
| 11/01/2018 | 959.94 | 987.99 | 959.51 | 982.2 |
| 11/04/2018 | 983.15 | 999.11 | 977.4 | 995.76 |
| 11/05/2018 | 996.22 | 997.92 | 967.48 | 979.61 |
| 11/06/2018 | 979.61 | 995.98 | 975.17 | 993.98 |
| 11/07/2018 | 993.34 | 996.85 | 975.85 | 991.16 |
| 11/08/2018 | 991.62 | 995.7 | 979.23 | 984.79 |
| 11/11/2018 | 985.77 | 994.32 | 980.3 | 980.32 |
| 11/12/2018 | 980.43 | 991.12 | 978.1 | 986.24 |
| 11/13/2018 | 986.26 | 1,003.31 | 979.41 | 997.85 |
| 11/14/2018 | 997.48 | 1,041.63 | 992.85 | 1,022.75 |
| 11/15/2018 | 1,022.6 | 1,041.21 | 1,018.51 | 1,031.13 |
| 11/18/2018 | 1,027.27 | 1,038.41 | 1,012.17 | 1,015.67 |
| 11/19/2018 | 1,015.6 | 1,022.3 | 1,001.72 | 1,005.25 |
| 11/20/2018 | 1,005.29 | 1,017.22 | 1,004.31 | 1,009.88 |
| 11/21/2018 | 1,009.87 | 1,014.4 | 1,004.82 | 1,013.29 |
| 11/22/2018 | 1,013.29 | 1,013.98 | 988.32 | 990.26 |
| 11/25/2018 | 990.44 | 1,015.9 | 990.44 | 1,012.3 |
| 11/26/2018 | 1,012.08 | 1,022.23 | 1,005.14 | 1,019.89 |
| 11/27/2018 | 1,019.63 | 1,050.17 | 1,018.97 | 1,044.25 |
| 11/28/2018 | 1,044.13 | 1,046.72 | 1,030.15 | 1,039.62 |
| 11/29/2018 | 1,039.61 | 1,063.13 | 1,038.27 | 1,048.13 |
| 12/02/2018 | 1,043.32 | 1,077.21 | 1,043.32 | 1,063.93 |
| 12/03/2018 | 1,063.91 | 1,092.43 | 1,061.57 | 1,086.91 |
| 12/04/2018 | 1,086.95 | 1,112.12 | 1,083.03 | 1,096.82 |
| 12/05/2018 | 1,096.92 | 1,101.54 | 1,046.16 | 1,064.11 |
| 12/06/2018 | 1,064.24 | 1,078.87 | 1,048.84 | 1,074 |
| 12/09/2018 | 1,076.52 | 1,080.75 | 1,065.27 | 1,074.44 |
| 12/10/2018 | 1,074.25 | 1,106.56 | 1,069.81 | 1,097.93 |
| 12/11/2018 | 1,097.475 | 1,112.98 | 1,097.44 | 1,111.295 |
| 12/12/2018 | 1,110.86 | 1,115.07 | 1,103.525 | 1,111.045 |
| 12/13/2018 | 1,110.845 | 1,111.745 | 1,082.97 | 1,105.885 |
| 12/16/2018 | 1,105.07 | 1,122.44 | 1,102.32 | 1,114.09 |
| 12/17/2018 | 1,114.11 | 1,116.66 | 1,101.79 | 1,102.49 |
| 12/18/2018 | 1,102.48 | 1,124.26 | 1,098.42 | 1,120.28 |
| 12/19/2018 | 1,120.76 | 1,120.76 | 1,099.33 | 1,106.65 |
| 12/20/2018 | 1,106.76 | 1,108.39 | 1,077.12 | 1,084.1 |
| 12/23/2018 | 1,086.12 | 1,094.2 | 1,077.26 | 1,088.78 |
| 12/24/2018 | 1,089.05 | 1,089.05 | 1,089.05 | 1,089.05 |
| 12/25/2018 | 1,090.17 | 1,107.71 | 1,089.33 | 1,107.46 |
| 12/26/2018 | 1,107.5 | 1,112.88 | 1,100.08 | 1,107.93 |
| 12/27/2018 | 1,108.15 | 1,113.87 | 1,092.74 | 1,095.64 |
| 12/30/2018 | 1,097.81 | 1,108.32 | 1,096.17 | 1,106.27 |
| 12/31/2018 | 1,106.54 | 1,107.55 | 1,104.96 | 1,104.96 |