XPTEUR: Platinum Euro Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 744.2272
CLOSE 743.8361
Low
LOW 664.34
High
HIGH 833.27
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 775.57 | 785.09 | 774.46 | 784.88 |
| 01/02/2018 | 784.84 | 799.15 | 780.74 | 797.09 |
| 01/03/2018 | 797.58 | 800.56 | 786.26 | 799.64 |
| 01/04/2018 | 799.25 | 806.02 | 794.76 | 804.72 |
| 01/07/2018 | 805.64 | 814.22 | 801.99 | 812.73 |
| 01/08/2018 | 812.7 | 813.96 | 805.18 | 811.34 |
| 01/09/2018 | 811.31 | 814.99 | 802.95 | 812.53 |
| 01/10/2018 | 812.16 | 820.4 | 811.95 | 818.29 |
| 01/11/2018 | 818.15 | 823.36 | 816.13 | 817.17 |
| 01/14/2018 | 816.23 | 819.69 | 810.51 | 813.64 |
| 01/15/2018 | 812.8 | 817.77 | 805.69 | 815.21 |
| 01/16/2018 | 815.22 | 824.24 | 812.37 | 820.78 |
| 01/17/2018 | 820.67 | 823.25 | 817.26 | 819.14 |
| 01/18/2018 | 819.08 | 830.81 | 818.16 | 829.74 |
| 01/21/2018 | 826.18 | 833.27 | 811.08 | 813.22 |
| 01/22/2018 | 814.15 | 820.22 | 808.45 | 820 |
| 01/23/2018 | 819.54 | 826.81 | 816.39 | 820.17 |
| 01/24/2018 | 820.24 | 826.93 | 814.29 | 818.42 |
| 01/25/2018 | 818.29 | 821.23 | 814.5 | 815.63 |
| 01/28/2018 | 814.6 | 820.72 | 811.94 | 814.92 |
| 01/29/2018 | 814.96 | 815.2 | 802.88 | 803.9 |
| 01/30/2018 | 803.94 | 808.76 | 803.13 | 808.32 |
| 01/31/2018 | 808.21 | 810.24 | 797.91 | 805.86 |
| 02/01/2018 | 805.63 | 807.04 | 794.14 | 794.85 |
| 02/04/2018 | 793.92 | 802.63 | 793.49 | 800.32 |
| 02/05/2018 | 800.36 | 807.22 | 797.45 | 800.21 |
| 02/06/2018 | 800.27 | 802.61 | 794.31 | 799.16 |
| 02/07/2018 | 799.29 | 801.13 | 792.03 | 793.75 |
| 02/08/2018 | 793.41 | 797.32 | 784.19 | 787.45 |
| 02/11/2018 | 788.25 | 792.76 | 784.51 | 790.43 |
| 02/12/2018 | 790.42 | 790.99 | 789.6 | 790.28 |
| 02/13/2018 | 791.18 | 803.62 | 788.4 | 800.74 |
| 02/14/2018 | 800.38 | 806.25 | 797.34 | 801.5 |
| 02/15/2018 | 801.82 | 813.91 | 799.91 | 811.17 |
| 02/18/2018 | 809.5 | 817.69 | 809.4 | 811.88 |
| 02/19/2018 | 813.2 | 817.55 | 808.98 | 811.67 |
| 02/20/2018 | 811.72 | 812.99 | 805.5 | 805.76 |
| 02/21/2018 | 805.56 | 810.27 | 801.67 | 809.59 |
| 02/22/2018 | 809.6 | 811.68 | 805.41 | 810.4 |
| 02/25/2018 | 811.12 | 817.96 | 809.34 | 811.59 |
| 02/26/2018 | 811.86 | 813.55 | 801.56 | 803.47 |
| 02/27/2018 | 803.67 | 808.67 | 800.26 | 805.62 |
| 02/28/2018 | 805.84 | 808.49 | 783.09 | 788.63 |
| 03/01/2018 | 788.36 | 790.56 | 781.23 | 783.47 |
| 03/04/2018 | 782.49 | 788.38 | 776.34 | 779.19 |
| 03/05/2018 | 779.39 | 785.27 | 776.65 | 781.34 |
| 03/06/2018 | 781.39 | 782.74 | 767.07 | 768.03 |
| 03/07/2018 | 768.14 | 774.97 | 763.78 | 773.98 |
| 03/08/2018 | 773.95 | 784.05 | 772.04 | 783.65 |
| 03/11/2018 | 784.36 | 785.51 | 777.66 | 781.09 |
| 03/12/2018 | 780.87 | 785.4 | 778.47 | 779.63 |
| 03/13/2018 | 779.69 | 785.43 | 775.57 | 777.01 |
| 03/14/2018 | 777.06 | 778.54 | 769.99 | 774.58 |
| 03/15/2018 | 774.88 | 778.16 | 769.9 | 772.97 |
| 03/18/2018 | 772.72 | 775.98 | 766.52 | 772.99 |
| 03/19/2018 | 772.97 | 774.06 | 768.24 | 772.01 |
| 03/20/2018 | 772 | 778.33 | 768.9 | 776.55 |
| 03/21/2018 | 777.52 | 779.29 | 769.48 | 771.48 |
| 03/22/2018 | 771.38 | 777.43 | 766.21 | 767.8 |
| 03/25/2018 | 768.86 | 770.28 | 763.13 | 764.53 |
| 03/26/2018 | 765.65 | 772.05 | 758.31 | 761.88 |
| 03/27/2018 | 761.92 | 764.43 | 756.83 | 762.46 |
| 03/28/2018 | 760.86 | 764.37 | 754.78 | 757.69 |
| 03/29/2018 | 757.72 | 757.73 | 757.35 | 757.45 |
| 04/01/2018 | 754.69 | 762.42 | 754.56 | 759.24 |
| 04/02/2018 | 759.24 | 761.27 | 747.1 | 754.04 |
| 04/03/2018 | 754.11 | 754.94 | 742.56 | 747.25 |
| 04/04/2018 | 747.27 | 748.89 | 740.57 | 745.11 |
| 04/05/2018 | 745.56 | 747.39 | 741.45 | 747.06 |
| 04/08/2018 | 748.33 | 760.19 | 747.67 | 756.84 |
| 04/09/2018 | 756.9 | 760.74 | 749.02 | 752.27 |
| 04/10/2018 | 752.26 | 760.8 | 750.82 | 753.18 |
| 04/11/2018 | 753.2 | 757.6 | 748.99 | 752.44 |
| 04/12/2018 | 752.44 | 757 | 751.86 | 754.56 |
| 04/15/2018 | 753.19 | 755.23 | 748.39 | 750.81 |
| 04/16/2018 | 750.44 | 757.98 | 746.18 | 756.83 |
| 04/17/2018 | 756.85 | 764.88 | 756.15 | 759.92 |
| 04/18/2018 | 760.08 | 768.96 | 756.52 | 758.22 |
| 04/19/2018 | 756.93 | 758.82 | 753.07 | 753.65 |
| 04/22/2018 | 755.25 | 756.48 | 749.01 | 753.34 |
| 04/23/2018 | 753.76 | 763.4 | 750.17 | 761.84 |
| 04/24/2018 | 761.54 | 761.69 | 745.61 | 748.74 |
| 04/25/2018 | 748.7 | 751.42 | 745.74 | 751.05 |
| 04/26/2018 | 751.29 | 757.16 | 749.09 | 754.31 |
| 04/29/2018 | 754.48 | 755.36 | 745.93 | 749.23 |
| 04/30/2018 | 750.28 | 751.2 | 743.83 | 746.74 |
| 05/01/2018 | 746.65 | 751.05 | 745.18 | 748.93 |
| 05/02/2018 | 748.92 | 758.1 | 747.36 | 754.04 |
| 05/03/2018 | 753.99 | 762.46 | 751.53 | 762.01 |
| 05/06/2018 | 761.55 | 769.5 | 761.54 | 764.94 |
| 05/07/2018 | 764.9 | 771.24 | 763.29 | 769.88 |
| 05/08/2018 | 769.93 | 773.13 | 766.78 | 771.22 |
| 05/09/2018 | 771.29 | 777.79 | 769.97 | 777.22 |
| 05/10/2018 | 777.48 | 778.89 | 772.25 | 773.41 |
| 05/13/2018 | 775.71 | 775.79 | 762.34 | 762.98 |
| 05/14/2018 | 762.97 | 765.16 | 756.97 | 760.5 |
| 05/15/2018 | 756.85 | 757.79 | 756.53 | 757.29 |
| 05/16/2018 | 755.5 | 756.21 | 748.96 | 755.41 |
| 05/17/2018 | 755.44 | 755.84 | 748.74 | 754.25 |
| 05/20/2018 | 753.88 | 765.7 | 747.88 | 764.17 |
| 05/21/2018 | 764.21 | 772.76 | 760.6 | 770.05 |
| 05/22/2018 | 770.03 | 776.2 | 767.65 | 772.86 |
| 05/23/2018 | 772.91 | 779.63 | 771.49 | 776.81 |
| 05/24/2018 | 776.65 | 782.15 | 770.96 | 773.91 |
| 05/27/2018 | 771.17 | 780.64 | 769.66 | 777.91 |
| 05/28/2018 | 778.04 | 789.14 | 777.5 | 785.12 |
| 05/29/2018 | 785.31 | 787.35 | 777.18 | 779.31 |
| 05/30/2018 | 779.4 | 782.59 | 774.97 | 775.65 |
| 05/31/2018 | 775.38 | 781.36 | 771.09 | 775.58 |
| 06/03/2018 | 775.18 | 776.45 | 769.53 | 770.83 |
| 06/04/2018 | 771.14 | 771.87 | 765.24 | 770.72 |
| 06/05/2018 | 771.05 | 772.47 | 766.43 | 769.03 |
| 06/06/2018 | 768.5 | 769.33 | 759.92 | 762.32 |
| 06/07/2018 | 762.23 | 771.13 | 759.97 | 771.13 |
| 06/10/2018 | 771.14 | 772.2 | 765.52 | 767.49 |
| 06/11/2018 | 767.41 | 771.74 | 764.16 | 765.45 |
| 06/12/2018 | 765.41 | 767.52 | 759.2 | 766.21 |
| 06/13/2018 | 766.25 | 783.29 | 761.65 | 782.46 |
| 06/14/2018 | 782.25 | 784 | 762.81 | 764.58 |
| 06/17/2018 | 763.5 | 768.16 | 759.07 | 760.56 |
| 06/18/2018 | 760.54 | 763.94 | 746.05 | 749.71 |
| 06/19/2018 | 749.87 | 756.55 | 744.26 | 752.43 |
| 06/20/2018 | 753.48 | 753.86 | 743.32 | 744.22 |
| 06/21/2018 | 744.2 | 753.21 | 738.61 | 753.13 |
| 06/24/2018 | 755.07 | 755.71 | 739.98 | 741.22 |
| 06/25/2018 | 741.13 | 746.91 | 734.6 | 744.7 |
| 06/26/2018 | 745.22 | 745.34 | 734.81 | 741.7 |
| 06/27/2018 | 742.27 | 742.76 | 729.75 | 733.87 |
| 06/28/2018 | 733.92 | 735.38 | 725.42 | 730.07 |
| 07/01/2018 | 730.59 | 731.09 | 696.61 | 701.91 |
| 07/02/2018 | 701.94 | 725.89 | 689 | 721.74 |
| 07/03/2018 | 721.95 | 723.42 | 715.49 | 721.39 |
| 07/04/2018 | 722.77 | 723.72 | 716.05 | 720.58 |
| 07/05/2018 | 720.61 | 722.84 | 712.85 | 719.14 |
| 07/08/2018 | 719.68 | 730.65 | 718.17 | 724.24 |
| 07/09/2018 | 724.16 | 727.66 | 715.26 | 720.97 |
| 07/10/2018 | 720.99 | 721.47 | 708.91 | 709.54 |
| 07/11/2018 | 709.51 | 723.04 | 707.69 | 721.17 |
| 07/12/2018 | 721.35 | 723.35 | 706.8 | 708.72 |
| 07/15/2018 | 708.95 | 712.73 | 699.31 | 704.07 |
| 07/16/2018 | 704.07 | 708.1 | 698.31 | 701.88 |
| 07/17/2018 | 701.91 | 704.17 | 694.41 | 703.68 |
| 07/18/2018 | 703.79 | 704.55 | 686.81 | 693.6 |
| 07/19/2018 | 693.55 | 710.81 | 690.12 | 706.85 |
| 07/22/2018 | 706.98 | 713.19 | 703.44 | 712.03 |
| 07/23/2018 | 711.99 | 722.63 | 708.45 | 713.36 |
| 07/24/2018 | 713.12 | 720.7 | 712.73 | 720.45 |
| 07/25/2018 | 720.44 | 720.86 | 708.04 | 708.59 |
| 07/26/2018 | 708.59 | 714.99 | 706.62 | 713.32 |
| 07/29/2018 | 712.33 | 713.99 | 705.13 | 708.24 |
| 07/30/2018 | 708.19 | 721.9 | 704.33 | 718.45 |
| 07/31/2018 | 718.42 | 718.72 | 699.06 | 701.11 |
| 08/01/2018 | 701.11 | 718.89 | 699.98 | 710.82 |
| 08/02/2018 | 711.76 | 726.51 | 709.48 | 718.41 |
| 08/05/2018 | 718.76 | 723.76 | 710.08 | 711.94 |
| 08/06/2018 | 711.91 | 722.45 | 711.07 | 715.62 |
| 08/07/2018 | 715.59 | 718.04 | 711.43 | 715.72 |
| 08/08/2018 | 715.76 | 724.71 | 712.94 | 722.59 |
| 08/09/2018 | 722.68 | 731.35 | 721.09 | 725.2 |
| 08/12/2018 | 729.06 | 731.35 | 701.39 | 704.68 |
| 08/13/2018 | 704.64 | 710.3 | 700.3 | 707.91 |
| 08/14/2018 | 707.83 | 707.99 | 670.05 | 678.11 |
| 08/15/2018 | 677.21 | 698.34 | 667.61 | 685.81 |
| 08/16/2018 | 685.87 | 690.85 | 679.79 | 689.96 |
| 08/19/2018 | 688.27 | 699.65 | 687.98 | 693.19 |
| 08/20/2018 | 693.27 | 697.16 | 683.92 | 687.91 |
| 08/21/2018 | 687.96 | 689.67 | 683.08 | 685.11 |
| 08/22/2018 | 685.25 | 686.53 | 672.34 | 673.7 |
| 08/23/2018 | 673.74 | 683.46 | 671.32 | 680.63 |
| 08/26/2018 | 681.7 | 691.39 | 678.03 | 688.03 |
| 08/27/2018 | 688.84 | 692.81 | 674.23 | 675.96 |
| 08/28/2018 | 675.91 | 682.49 | 675.56 | 682.06 |
| 08/29/2018 | 682.1 | 682.87 | 676.67 | 677 |
| 08/30/2018 | 677.09 | 686.92 | 677.09 | 678.76 |
| 09/02/2018 | 679.08 | 680.8 | 675.58 | 678.62 |
| 09/03/2018 | 678.33 | 681.43 | 664.34 | 672.56 |
| 09/04/2018 | 672.63 | 677.03 | 666.06 | 675.39 |
| 09/05/2018 | 675.38 | 684.54 | 672.69 | 681.34 |
| 09/06/2018 | 681.38 | 683.22 | 670.56 | 677.7 |
| 09/09/2018 | 677.84 | 689.77 | 672.9 | 678.22 |
| 09/10/2018 | 678.73 | 685.33 | 675.56 | 682.86 |
| 09/11/2018 | 682.81 | 689.91 | 677.12 | 688.53 |
| 09/12/2018 | 688.63 | 697.63 | 684.25 | 686.85 |
| 09/13/2018 | 686.92 | 694.32 | 683.85 | 684.02 |
| 09/16/2018 | 684.34 | 690.68 | 681.08 | 684.73 |
| 09/17/2018 | 684.7 | 700.98 | 680.38 | 697.21 |
| 09/18/2018 | 697.33 | 707.29 | 696.03 | 705.78 |
| 09/19/2018 | 705.47 | 710.33 | 701.03 | 709.41 |
| 09/20/2018 | 709.43 | 712.39 | 700.92 | 704.68 |
| 09/23/2018 | 705.83 | 708.69 | 701.14 | 704.43 |
| 09/24/2018 | 705.56 | 708.28 | 698.5 | 699.44 |
| 09/25/2018 | 699.56 | 705.51 | 699.32 | 700.96 |
| 09/26/2018 | 701.14 | 710.91 | 692.63 | 696.2 |
| 09/27/2018 | 697.55 | 709.09 | 694.27 | 703.56 |
| 09/30/2018 | 703.16 | 714.44 | 698.08 | 711.22 |
| 10/01/2018 | 712.62 | 724.66 | 709.19 | 720.02 |
| 10/02/2018 | 720.57 | 725.89 | 717.48 | 720.07 |
| 10/03/2018 | 720.3 | 723.4 | 713.79 | 717.37 |
| 10/04/2018 | 717.28 | 722.82 | 713.03 | 714.7 |
| 10/07/2018 | 715 | 716.28 | 706.4 | 713.93 |
| 10/08/2018 | 713.85 | 720.63 | 709.97 | 718.71 |
| 10/09/2018 | 718.78 | 720.98 | 712.26 | 714.42 |
| 10/10/2018 | 714.16 | 729.03 | 705.09 | 725.82 |
| 10/11/2018 | 725.72 | 728.35 | 722.03 | 725.34 |
| 10/14/2018 | 726.42 | 734.23 | 725.86 | 727.98 |
| 10/15/2018 | 728.04 | 730.8 | 725.42 | 726.54 |
| 10/16/2018 | 726.6 | 729.39 | 722.73 | 723.89 |
| 10/17/2018 | 724.71 | 725.25 | 718.76 | 722.39 |
| 10/18/2018 | 722.99 | 729.61 | 721.14 | 721.73 |
| 10/21/2018 | 721.96 | 727.04 | 713.29 | 716.94 |
| 10/22/2018 | 716.95 | 722.94 | 714.02 | 720.94 |
| 10/23/2018 | 726.15 | 732.75 | 725.02 | 729.04 |
| 10/24/2018 | 728.99 | 731.01 | 723.94 | 727.49 |
| 10/25/2018 | 727.51 | 734 | 724.09 | 730.5 |
| 10/28/2018 | 730.95 | 740.03 | 728.4 | 731.58 |
| 10/29/2018 | 731.57 | 738.33 | 731.56 | 737.31 |
| 10/30/2018 | 737.39 | 742.58 | 733.22 | 739.98 |
| 10/31/2018 | 740.84 | 755.53 | 740 | 753.36 |
| 11/01/2018 | 753.92 | 766.53 | 752.67 | 763.52 |
| 11/04/2018 | 765.98 | 767.2 | 756.14 | 756.46 |
| 11/05/2018 | 756.48 | 767.68 | 756.31 | 761.09 |
| 11/06/2018 | 761.13 | 765.11 | 759.68 | 763.19 |
| 11/07/2018 | 763.01 | 765.13 | 758.49 | 760.1 |
| 11/08/2018 | 760.11 | 764.6 | 752.15 | 754.14 |
| 11/11/2018 | 752.85 | 759.54 | 748.28 | 748.92 |
| 11/12/2018 | 749.01 | 756.28 | 742.4 | 743 |
| 11/13/2018 | 743.02 | 744.38 | 731.42 | 738.24 |
| 11/14/2018 | 738.17 | 745.13 | 734.92 | 743.02 |
| 11/15/2018 | 743.35 | 744.92 | 738.73 | 740.28 |
| 11/18/2018 | 740.69 | 746.39 | 736.56 | 744.91 |
| 11/19/2018 | 744.88 | 746.32 | 735.56 | 740.07 |
| 11/20/2018 | 740.33 | 745.06 | 738.5 | 743.24 |
| 11/21/2018 | 743.02 | 744.91 | 740.68 | 743.84 |
| 11/22/2018 | 743.84 | 745.59 | 736.95 | 744.46 |
| 11/25/2018 | 744.47 | 747.9 | 740.51 | 745.52 |
| 11/26/2018 | 745.54 | 747.58 | 735.96 | 737.91 |
| 11/27/2018 | 737.87 | 739.52 | 721.55 | 724.85 |
| 11/28/2018 | 724.81 | 728.4 | 718.25 | 719.98 |
| 11/29/2018 | 719.99 | 720.67 | 705.07 | 705.42 |
| 12/02/2018 | 707.13 | 716.51 | 702.12 | 710.02 |
| 12/03/2018 | 710 | 713.38 | 703.51 | 707.59 |
| 12/04/2018 | 707.33 | 709.3 | 697.35 | 705.4 |
| 12/05/2018 | 705.5 | 706.8 | 689.05 | 693.29 |
| 12/06/2018 | 693.24 | 697.96 | 689.2 | 694.97 |
| 12/09/2018 | 696.61 | 697.4 | 685.72 | 690.24 |
| 12/10/2018 | 690.4 | 695.71 | 685.07 | 693.55 |
| 12/11/2018 | 693.495 | 708.185 | 692.665 | 706.34 |
| 12/12/2018 | 706.22 | 710.125 | 696.545 | 701.83 |
| 12/13/2018 | 701.845 | 705.575 | 694.115 | 696.725 |
| 12/16/2018 | 694.99 | 702.58 | 690.07 | 699.39 |
| 12/17/2018 | 699.4 | 700.39 | 691.34 | 696.48 |
| 12/18/2018 | 696.5 | 698.83 | 690.83 | 691.89 |
| 12/19/2018 | 691.93 | 697.53 | 688.22 | 694.13 |
| 12/20/2018 | 694.14 | 699.5 | 690.54 | 694.13 |
| 12/23/2018 | 694.5 | 700.39 | 689.25 | 690.14 |
| 12/24/2018 | 690.08 | 690.08 | 690.08 | 690.08 |
| 12/25/2018 | 690.21 | 704.18 | 689.24 | 702.34 |
| 12/26/2018 | 702.37 | 703.84 | 689.63 | 696.66 |
| 12/27/2018 | 696.67 | 699.47 | 688.68 | 690.23 |
| 12/30/2018 | 691.68 | 697.51 | 688.88 | 693.97 |
| 12/31/2018 | 694.04 | 694.67 | 693.77 | 694.23 |