XPTEUR: Platinum Euro Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 773.547
CLOSE 774.1657
Low
LOW 689.49
High
HIGH 903.33
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 693.94 | 704.41 | 689.49 | 700.28 |
| 01/02/2019 | 700.27 | 702.13 | 694.01 | 699.98 |
| 01/03/2019 | 700.04 | 722.68 | 698.83 | 720.87 |
| 01/06/2019 | 721.14 | 726.51 | 714.19 | 716.095 |
| 01/07/2019 | 716.155 | 720.375 | 711.71 | 715.865 |
| 01/08/2019 | 715.875 | 720.535 | 710.945 | 713.78 |
| 01/09/2019 | 713.655 | 718.29 | 711.495 | 712.825 |
| 01/10/2019 | 712.76 | 715.73 | 707.02 | 707.905 |
| 01/13/2019 | 707.005 | 709.245 | 697.575 | 698.825 |
| 01/14/2019 | 698.845 | 705.135 | 698.085 | 700.625 |
| 01/15/2019 | 700.565 | 708.7 | 698.905 | 708.695 |
| 01/16/2019 | 708.735 | 713.375 | 703.28 | 712.4 |
| 01/17/2019 | 712.395 | 715.535 | 700.775 | 701.795 |
| 01/20/2019 | 701.79 | 704.585 | 699.485 | 700.235 |
| 01/21/2019 | 700.615 | 702.95 | 692.555 | 695.08 |
| 01/22/2019 | 695.37 | 699.015 | 693.775 | 698.425 |
| 01/23/2019 | 698.435 | 711.775 | 697.325 | 709.985 |
| 01/24/2019 | 710.025 | 718.795 | 708.75 | 716.235 |
| 01/27/2019 | 718.105 | 718.225 | 706.955 | 711.02 |
| 01/28/2019 | 710.955 | 716.995 | 709.855 | 712.27 |
| 01/29/2019 | 712.335 | 717.845 | 709.575 | 712.125 |
| 01/30/2019 | 712.095 | 720.935 | 709.735 | 717.285 |
| 01/31/2019 | 717.18 | 725.685 | 714.945 | 719.945 |
| 02/03/2019 | 719.405 | 721.37 | 711.235 | 717.625 |
| 02/04/2019 | 717.555 | 721.9 | 715.785 | 717.705 |
| 02/05/2019 | 717.605 | 721.955 | 708.64 | 708.92 |
| 02/06/2019 | 708.97 | 712.21 | 700.565 | 703.88 |
| 02/07/2019 | 703.95 | 707.02 | 700.185 | 707.02 |
| 02/10/2019 | 706.795 | 706.995 | 696.6 | 697.895 |
| 02/11/2019 | 697.9 | 701.125 | 694.435 | 699.46 |
| 02/12/2019 | 699.435 | 702.68 | 696.69 | 698.275 |
| 02/13/2019 | 698.185 | 699.185 | 690.855 | 697.38 |
| 02/14/2019 | 697.41 | 715.8 | 694.47 | 714.225 |
| 02/17/2019 | 714.39 | 715.7 | 709.94 | 713.35 |
| 02/18/2019 | 713.255 | 724.49 | 712.91 | 722.925 |
| 02/19/2019 | 722.935 | 732.845 | 721.785 | 730.155 |
| 02/20/2019 | 730.15 | 732.01 | 722.645 | 726.325 |
| 02/21/2019 | 726.3 | 745.3 | 725.945 | 743.86 |
| 02/24/2019 | 744.245 | 753.955 | 744.245 | 751.655 |
| 02/25/2019 | 751.66 | 757.32 | 746.435 | 755.385 |
| 02/26/2019 | 755.375 | 766.905 | 754.97 | 764.25 |
| 02/27/2019 | 764.24 | 769.185 | 759.35 | 765.8 |
| 02/28/2019 | 765.82 | 768.995 | 754.55 | 754.935 |
| 03/03/2019 | 755.635 | 759.835 | 736.715 | 737.07 |
| 03/04/2019 | 737.075 | 742.195 | 736.725 | 740.2 |
| 03/05/2019 | 740.195 | 741.115 | 728.855 | 731.535 |
| 03/06/2019 | 731.555 | 734.605 | 726.045 | 727.585 |
| 03/07/2019 | 727.875 | 732.135 | 724.155 | 728.725 |
| 03/10/2019 | 728.02 | 728.02 | 719.635 | 727.025 |
| 03/11/2019 | 727.03 | 741.285 | 726.32 | 739.38 |
| 03/12/2019 | 739.365 | 749.535 | 737.1 | 743.795 |
| 03/13/2019 | 744.19 | 744.21 | 727.865 | 728.475 |
| 03/14/2019 | 728.505 | 737.735 | 727.725 | 733.325 |
| 03/17/2019 | 733.485 | 737.995 | 726.465 | 736.335 |
| 03/18/2019 | 736.495 | 752.13 | 735.235 | 750.1 |
| 03/19/2019 | 750.095 | 759.29 | 747.81 | 754.895 |
| 03/20/2019 | 754.855 | 768.63 | 754.44 | 756.89 |
| 03/21/2019 | 756.915 | 761.91 | 748.175 | 748.765 |
| 03/24/2019 | 748.92 | 758.83 | 744.055 | 757.46 |
| 03/25/2019 | 757.37 | 762.555 | 750.25 | 762.045 |
| 03/26/2019 | 761.81 | 772.035 | 757.815 | 758.59 |
| 03/27/2019 | 758.605 | 767.82 | 744.485 | 748.105 |
| 03/28/2019 | 748.12 | 762.545 | 747.13 | 756.83 |
| 03/31/2019 | 756.38 | 763.315 | 750.205 | 757.64 |
| 04/01/2019 | 757.93 | 762.56 | 754.11 | 759.965 |
| 04/02/2019 | 759.955 | 774.485 | 759.095 | 774.085 |
| 04/03/2019 | 774.07 | 802.365 | 773.495 | 800.745 |
| 04/04/2019 | 800.755 | 809.08 | 789.8 | 802.91 |
| 04/07/2019 | 802.95 | 814.08 | 801.155 | 807.775 |
| 04/08/2019 | 807.57 | 808.605 | 790.785 | 791.96 |
| 04/09/2019 | 791.95 | 805.895 | 786.44 | 800.98 |
| 04/10/2019 | 800.92 | 807.225 | 789.68 | 793.465 |
| 04/11/2019 | 793.515 | 797.775 | 788.69 | 788.985 |
| 04/14/2019 | 789.015 | 789.035 | 777.335 | 785.58 |
| 04/15/2019 | 785.58 | 788.76 | 776.385 | 781.045 |
| 04/16/2019 | 780.945 | 787.26 | 777.975 | 786.325 |
| 04/17/2019 | 786.405 | 804.11 | 780.685 | 804.075 |
| 04/18/2019 | 804.03 | 804.09 | 803.65 | 804.075 |
| 04/21/2019 | 804.07 | 804.07 | 804.07 | 804.07 |
| 04/22/2019 | 804.07 | 804.07 | 804.07 | 804.07 |
| 04/23/2019 | 804.07 | 804.07 | 804.07 | 804.07 |
| 04/24/2019 | 804.07 | 804.07 | 804.07 | 804.07 |
| 04/25/2019 | 804.07 | 804.07 | 804.07 | 804.07 |
| 04/28/2019 | 804.08 | 808.75 | 796.76 | 801.04 |
| 04/29/2019 | 800.99 | 804.67 | 789.61 | 791.77 |
| 04/30/2019 | 791.78 | 792.22 | 771.52 | 774 |
| 05/01/2019 | 773.97 | 776.5 | 759.97 | 761.29 |
| 05/02/2019 | 761.28 | 778.9 | 756.15 | 777.9 |
| 05/05/2019 | 778.38 | 784.14 | 765.82 | 782.19 |
| 05/06/2019 | 782.2 | 788.92 | 775.46 | 777.79 |
| 05/07/2019 | 777.81 | 780.93 | 769.17 | 769.28 |
| 05/08/2019 | 769.3 | 771.06 | 755.73 | 757.09 |
| 05/09/2019 | 757.06 | 771.24 | 755.37 | 771.24 |
| 05/12/2019 | 770.64 | 770.64 | 756.46 | 760.45 |
| 05/13/2019 | 760.51 | 771.68 | 759.89 | 764.46 |
| 05/14/2019 | 764.45 | 766.85 | 752.24 | 755.68 |
| 05/15/2019 | 755.7 | 758.33 | 744.7 | 746.43 |
| 05/16/2019 | 746.39 | 747.32 | 732.08 | 733.61 |
| 05/19/2019 | 733.61 | 737.78 | 726.4 | 729.48 |
| 05/20/2019 | 729.47 | 733.94 | 723.91 | 731.05 |
| 05/21/2019 | 731.08 | 732.15 | 720.15 | 720.15 |
| 05/22/2019 | 720.37 | 721.01 | 713.09 | 714.07 |
| 05/23/2019 | 714.08 | 721.64 | 712.8 | 718.34 |
| 05/26/2019 | 718.34 | 724.71 | 715.32 | 722.46 |
| 05/27/2019 | 722.51 | 729.43 | 713.73 | 717.29 |
| 05/28/2019 | 717.28 | 718.08 | 710.31 | 713.32 |
| 05/29/2019 | 713.31 | 717.44 | 709.56 | 715.67 |
| 05/30/2019 | 715.69 | 716.11 | 709.22 | 710.92 |
| 06/02/2019 | 711.07 | 735.3 | 710.59 | 732.07 |
| 06/03/2019 | 732.13 | 734.54 | 727.84 | 728.71 |
| 06/04/2019 | 728.73 | 739.22 | 714.73 | 716.52 |
| 06/05/2019 | 716.51 | 720.04 | 709.8 | 713.48 |
| 06/06/2019 | 713.47 | 716.04 | 708.17 | 712.05 |
| 06/09/2019 | 712.03 | 716.54 | 706.1 | 712.99 |
| 06/10/2019 | 712.98 | 721 | 708.9 | 720.04 |
| 06/11/2019 | 720.03 | 724 | 716.51 | 718.52 |
| 06/12/2019 | 718.51 | 721.76 | 714.98 | 720.06 |
| 06/13/2019 | 720.04 | 725.88 | 714.74 | 717.62 |
| 06/16/2019 | 717.67 | 718.64 | 705.56 | 708.68 |
| 06/17/2019 | 708.69 | 719.21 | 704.47 | 718.24 |
| 06/18/2019 | 718.25 | 724.56 | 712.63 | 724.17 |
| 06/19/2019 | 723.96 | 728.6 | 714.07 | 715.21 |
| 06/20/2019 | 715.12 | 721.21 | 706.66 | 712.85 |
| 06/23/2019 | 712.89 | 716.3 | 710.64 | 715.44 |
| 06/24/2019 | 715.45 | 720.01 | 710.7 | 712.23 |
| 06/25/2019 | 712.19 | 720.49 | 708.43 | 718.15 |
| 06/26/2019 | 718.17 | 719.26 | 710.65 | 716.48 |
| 06/27/2019 | 716.5 | 739.52 | 714.82 | 734.36 |
| 06/30/2019 | 734.83 | 745.41 | 730.99 | 737.68 |
| 07/01/2019 | 737.67 | 742.86 | 730.36 | 734.95 |
| 07/02/2019 | 734.96 | 748.18 | 733.96 | 744.85 |
| 07/03/2019 | 744.62 | 745.08 | 738.7 | 739.91 |
| 07/04/2019 | 739.92 | 743.35 | 717.22 | 721.54 |
| 07/07/2019 | 721.58 | 730.73 | 718.87 | 727.64 |
| 07/08/2019 | 727.63 | 727.81 | 719 | 723.17 |
| 07/09/2019 | 723.49 | 735.38 | 720.6 | 734.62 |
| 07/10/2019 | 734.61 | 738.32 | 730.71 | 731.3 |
| 07/11/2019 | 731.32 | 737.59 | 726.24 | 736.85 |
| 07/14/2019 | 736.69 | 752.1 | 735.04 | 747.85 |
| 07/15/2019 | 747.87 | 759.18 | 743.94 | 749.76 |
| 07/16/2019 | 749.75 | 757.76 | 744.31 | 752.76 |
| 07/17/2019 | 752.75 | 760.25 | 752.08 | 756.66 |
| 07/18/2019 | 756.75 | 767.63 | 753.85 | 753.94 |
| 07/21/2019 | 754.01 | 760.49 | 753.66 | 757.28 |
| 07/22/2019 | 757.04 | 770.36 | 754.53 | 768.07 |
| 07/23/2019 | 768.04 | 789.03 | 767.12 | 788.17 |
| 07/24/2019 | 788.16 | 797.67 | 776.87 | 778.7 |
| 07/25/2019 | 778.58 | 782.21 | 773.6 | 777.82 |
| 07/28/2019 | 777.57 | 792.06 | 777 | 791.1 |
| 07/29/2019 | 791.01 | 792.86 | 778.88 | 781.17 |
| 07/30/2019 | 781.19 | 789.2 | 778.15 | 780.63 |
| 07/31/2019 | 780.58 | 782.03 | 764.08 | 769.78 |
| 08/01/2019 | 769.86 | 773.86 | 758.59 | 760.41 |
| 08/04/2019 | 760.49 | 768.91 | 757.31 | 763.61 |
| 08/05/2019 | 763.62 | 765.54 | 755.49 | 761.07 |
| 08/06/2019 | 761.1 | 774.35 | 753.95 | 771.82 |
| 08/07/2019 | 771.81 | 777.34 | 759.37 | 774.16 |
| 08/08/2019 | 774.14 | 776.84 | 765.29 | 769.61 |
| 08/11/2019 | 769.41 | 769.99 | 761.8 | 765.1 |
| 08/12/2019 | 765.11 | 774.8 | 758.78 | 765.34 |
| 08/13/2019 | 765.35 | 765.59 | 757.19 | 758.6 |
| 08/14/2019 | 758.58 | 760.25 | 747.85 | 756.39 |
| 08/15/2019 | 756.39 | 766.84 | 751.49 | 765.96 |
| 08/18/2019 | 765.92 | 773.85 | 759.78 | 769.09 |
| 08/19/2019 | 769.08 | 772.62 | 762.24 | 764.9 |
| 08/20/2019 | 764.89 | 771.59 | 758.23 | 769.62 |
| 08/21/2019 | 769.51 | 777.04 | 764.04 | 774.49 |
| 08/22/2019 | 774.47 | 783.28 | 766.04 | 769.94 |
| 08/25/2019 | 770.21 | 778.38 | 768.55 | 771.74 |
| 08/26/2019 | 771.68 | 783.61 | 770.52 | 781.06 |
| 08/27/2019 | 781.01 | 819.51 | 780.79 | 813.56 |
| 08/28/2019 | 813.52 | 845.53 | 807.94 | 828.66 |
| 08/29/2019 | 828.67 | 852.81 | 826.07 | 849.14 |
| 09/01/2019 | 849.14 | 851.21 | 842.64 | 847.58 |
| 09/02/2019 | 847.42 | 874.84 | 846.2 | 873.15 |
| 09/03/2019 | 873.21 | 897.17 | 872.14 | 893.76 |
| 09/04/2019 | 893.75 | 903.33 | 856.63 | 868.83 |
| 09/05/2019 | 868.84 | 873.79 | 840.46 | 861.78 |
| 09/08/2019 | 861.81 | 871.67 | 852.98 | 857.23 |
| 09/09/2019 | 857.08 | 858.4 | 841.15 | 842.16 |
| 09/10/2019 | 842.1 | 859.85 | 841.71 | 858.26 |
| 09/11/2019 | 858.27 | 874.79 | 853.39 | 859.99 |
| 09/12/2019 | 859.97 | 871.5 | 855.85 | 856.95 |
| 09/15/2019 | 856.95 | 869.57 | 843.29 | 852.01 |
| 09/16/2019 | 852.13 | 855.17 | 843.56 | 850.29 |
| 09/17/2019 | 850.3 | 852.91 | 836.62 | 844.54 |
| 09/18/2019 | 844.53 | 853.04 | 837.3 | 849.66 |
| 09/19/2019 | 849.61 | 859.94 | 848.15 | 858.84 |
| 09/22/2019 | 858.98 | 875.21 | 855.91 | 871.92 |
| 09/23/2019 | 871.91 | 875.5 | 862.14 | 865.18 |
| 09/24/2019 | 865.2 | 869.78 | 844.89 | 848.04 |
| 09/25/2019 | 847.96 | 858.07 | 846.54 | 852.12 |
| 09/26/2019 | 852.22 | 855.31 | 842.53 | 851.33 |
| 09/29/2019 | 851.33 | 851.33 | 803.14 | 810.38 |
| 09/30/2019 | 810.46 | 815.52 | 802.62 | 802.65 |
| 10/01/2019 | 802.78 | 851.35 | 796.68 | 810.28 |
| 10/02/2019 | 810.21 | 839.11 | 807.06 | 811.19 |
| 10/03/2019 | 810.9 | 812.1 | 795.63 | 801.58 |
| 10/06/2019 | 801.71 | 808.23 | 796.32 | 800.78 |
| 10/07/2019 | 800.76 | 813.89 | 798.6 | 812.26 |
| 10/08/2019 | 812.27 | 816.99 | 804.01 | 813.31 |
| 10/09/2019 | 813.86 | 820.18 | 801.73 | 815.82 |
| 10/10/2019 | 816.6 | 822.17 | 799.96 | 811.72 |
| 10/13/2019 | 811.09 | 816.99 | 806.74 | 810.25 |
| 10/14/2019 | 810.27 | 818.67 | 800.02 | 802.48 |
| 10/15/2019 | 802.84 | 806.31 | 794.01 | 800.54 |
| 10/16/2019 | 800.46 | 801.21 | 791.4 | 797.69 |
| 10/17/2019 | 797.71 | 810.49 | 792.98 | 797.68 |
| 10/20/2019 | 798.27 | 804.84 | 794.12 | 796.91 |
| 10/21/2019 | 796.79 | 802.41 | 794.4 | 801.37 |
| 10/22/2019 | 801.98 | 826.98 | 800.63 | 823.31 |
| 10/23/2019 | 823.2 | 837.87 | 823.2 | 831.24 |
| 10/24/2019 | 831.32 | 847.2 | 830.4 | 835.87 |
| 10/27/2019 | 836.27 | 841.87 | 817.56 | 827.96 |
| 10/28/2019 | 827.9 | 830.1 | 810.49 | 829.09 |
| 10/29/2019 | 829.03 | 834.11 | 823.01 | 830.08 |
| 10/30/2019 | 830.12 | 842.5 | 826.77 | 836.34 |
| 10/31/2019 | 836.44 | 855.02 | 810.49 | 850.89 |
| 11/03/2019 | 851.42 | 856.81 | 833.29 | 841.62 |
| 11/04/2019 | 841.52 | 845.12 | 833.04 | 839.92 |
| 11/05/2019 | 839.93 | 841.74 | 832.56 | 840.32 |
| 11/06/2019 | 840.19 | 844.05 | 818.69 | 823.23 |
| 11/07/2019 | 823.29 | 824.59 | 804.53 | 805.67 |
| 11/10/2019 | 805.56 | 809.13 | 791.85 | 793.9 |
| 11/11/2019 | 793.92 | 798.48 | 785.62 | 790.44 |
| 11/12/2019 | 790.48 | 796.95 | 787.82 | 794.08 |
| 11/13/2019 | 794.18 | 803.93 | 791.36 | 799.66 |
| 11/14/2019 | 799.65 | 812.08 | 794.35 | 805.1 |
| 11/17/2019 | 805.37 | 811.7 | 795.17 | 807.95 |
| 11/18/2019 | 807.98 | 823.43 | 806.98 | 822.7 |
| 11/19/2019 | 822.73 | 830.71 | 818.57 | 830.08 |
| 11/20/2019 | 830.15 | 837.22 | 821.44 | 827.71 |
| 11/21/2019 | 827.69 | 828.38 | 803.34 | 808.89 |
| 11/24/2019 | 809.13 | 817.57 | 807.06 | 814.37 |
| 11/25/2019 | 814.53 | 831.55 | 812.08 | 824.67 |
| 11/26/2019 | 824.56 | 825.43 | 808.95 | 813.67 |
| 11/27/2019 | 813.58 | 815.67 | 807.86 | 810.7 |
| 11/28/2019 | 811.04 | 819.91 | 810.05 | 813.52 |
| 12/01/2019 | 813.12 | 817.55 | 808.51 | 810.53 |
| 12/02/2019 | 810.54 | 822.95 | 808.89 | 821.26 |
| 12/03/2019 | 821.22 | 826.94 | 808.38 | 808.69 |
| 12/04/2019 | 808.69 | 813.45 | 797.27 | 808.55 |
| 12/05/2019 | 808.61 | 814.12 | 804.97 | 810.68 |
| 12/08/2019 | 810.98 | 813.42 | 802.88 | 808.83 |
| 12/09/2019 | 808.75 | 833.36 | 808.23 | 831.83 |
| 12/10/2019 | 831.92 | 848.59 | 824.11 | 845.06 |
| 12/11/2019 | 845.07 | 851.7 | 840.49 | 849.84 |
| 12/12/2019 | 849.89 | 850.48 | 829.65 | 834.57 |
| 12/15/2019 | 834.04 | 839.46 | 831.13 | 833.97 |
| 12/16/2019 | 834.07 | 837.9 | 824.28 | 832.82 |
| 12/17/2019 | 832.79 | 842.33 | 828.48 | 841.27 |
| 12/18/2019 | 841.24 | 844.99 | 832.05 | 839.62 |
| 12/19/2019 | 839.89 | 845.96 | 821.52 | 822.42 |
| 12/22/2019 | 821.92 | 847.66 | 820.98 | 844.11 |
| 12/23/2019 | 844.83 | 854.99 | 837.49 | 852.45 |
| 12/24/2019 | 851.96 | 851.96 | 851.96 | 851.96 |
| 12/25/2019 | 853.29 | 866.83 | 847.11 | 855.48 |
| 12/26/2019 | 855.54 | 860.35 | 844.64 | 846.26 |
| 12/29/2019 | 846.72 | 858.13 | 845.51 | 855.23 |
| 12/30/2019 | 855.17 | 876.63 | 854.1 | 861.33 |
| 12/31/2019 | 860.25 | 861.61 | 860.02 | 861.04 |