XPTEUR: Platinum Euro Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 895.2806
CLOSE 894.9019
Low
LOW 790.29
High
HIGH 1,038.02
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 1,001.51 | 1,007.84 | 999.36 | 1,004.95 |
| 01/02/2023 | 1,004.15 | 1,033.3 | 1,002.57 | 1,030.41 |
| 01/03/2023 | 1,030.36 | 1,038.02 | 1,015.49 | 1,021.2 |
| 01/04/2023 | 1,020.97 | 1,025.14 | 1,004.83 | 1,008.78 |
| 01/05/2023 | 1,008.81 | 1,029.47 | 998.65 | 1,027.5 |
| 01/08/2023 | 1,027.67 | 1,036.1 | 1,005.59 | 1,007.74 |
| 01/09/2023 | 1,007.77 | 1,014.78 | 1,000.15 | 1,009.51 |
| 01/10/2023 | 1,009.46 | 1,028.35 | 994.83 | 997.29 |
| 01/11/2023 | 997.16 | 1,002.35 | 983.93 | 987.76 |
| 01/12/2023 | 987.61 | 993.38 | 971.56 | 987.65 |
| 01/15/2023 | 987.27 | 991.46 | 977.6 | 988.31 |
| 01/16/2023 | 988.31 | 988.4 | 964.36 | 966.92 |
| 01/17/2023 | 967.16 | 991.34 | 959.34 | 965.17 |
| 01/18/2023 | 965.35 | 970.43 | 936.12 | 958.18 |
| 01/19/2023 | 958.02 | 973.2 | 945.63 | 961.26 |
| 01/22/2023 | 960.52 | 968.93 | 950 | 965.98 |
| 01/23/2023 | 965.94 | 976.24 | 961.47 | 973.49 |
| 01/24/2023 | 973.31 | 974.3 | 949.99 | 955.39 |
| 01/25/2023 | 955.13 | 958.07 | 936.39 | 938.71 |
| 01/26/2023 | 938.52 | 941.71 | 924.01 | 935.09 |
| 01/29/2023 | 934.93 | 940.74 | 924.43 | 933.87 |
| 01/30/2023 | 933.84 | 940.73 | 917.59 | 934.69 |
| 01/31/2023 | 934.63 | 936.08 | 910.95 | 918.9 |
| 02/01/2023 | 918.97 | 947.61 | 916.07 | 940.46 |
| 02/02/2023 | 940.41 | 949.71 | 900.16 | 906.03 |
| 02/05/2023 | 905.61 | 916.43 | 903.46 | 908.61 |
| 02/06/2023 | 908.79 | 917.74 | 902.9 | 910.98 |
| 02/07/2023 | 910.7 | 922.87 | 907.59 | 909.5 |
| 02/08/2023 | 909.59 | 919.52 | 889.75 | 891.25 |
| 02/09/2023 | 891.4 | 908.03 | 886.67 | 889.43 |
| 02/12/2023 | 889.53 | 895.61 | 878.15 | 892.99 |
| 02/13/2023 | 893.02 | 895.29 | 869.04 | 871.5 |
| 02/14/2023 | 871.49 | 873.15 | 858.06 | 858.58 |
| 02/15/2023 | 858.52 | 872.56 | 853.52 | 864.76 |
| 02/16/2023 | 865.12 | 868.01 | 856.67 | 861.31 |
| 02/19/2023 | 861.99 | 882.93 | 859.66 | 869.42 |
| 02/20/2023 | 868.9 | 892.13 | 867.08 | 890.85 |
| 02/21/2023 | 890.84 | 905.32 | 881.25 | 897.59 |
| 02/22/2023 | 897.49 | 908.28 | 890.73 | 897.32 |
| 02/23/2023 | 897.24 | 899.3 | 863.41 | 865.96 |
| 02/26/2023 | 865.84 | 902.32 | 862.18 | 887.88 |
| 02/27/2023 | 888.2 | 908.22 | 881.13 | 903.02 |
| 02/28/2023 | 903 | 913.93 | 895.55 | 899.89 |
| 03/01/2023 | 899.87 | 913.03 | 891.79 | 911.88 |
| 03/02/2023 | 911.7 | 925.57 | 908.7 | 922.87 |
| 03/05/2023 | 923.37 | 923.37 | 906.02 | 917.52 |
| 03/06/2023 | 917.65 | 918.7 | 880.96 | 886.08 |
| 03/07/2023 | 886.09 | 900.84 | 885.72 | 892.13 |
| 03/08/2023 | 892.1 | 911.86 | 886.92 | 896.15 |
| 03/09/2023 | 896.3 | 911.69 | 883.01 | 905.89 |
| 03/12/2023 | 904.77 | 937.29 | 899.13 | 934.44 |
| 03/13/2023 | 933.72 | 935.83 | 914.63 | 919.57 |
| 03/14/2023 | 919.54 | 923.91 | 899.94 | 910.54 |
| 03/15/2023 | 911.46 | 922.6 | 908.55 | 919.38 |
| 03/16/2023 | 919.95 | 940.62 | 906.09 | 917.66 |
| 03/19/2023 | 917.34 | 938.09 | 906.95 | 925.32 |
| 03/20/2023 | 925.64 | 927.1 | 895.8 | 906.32 |
| 03/21/2023 | 905.58 | 929.1 | 904.33 | 908.09 |
| 03/22/2023 | 908.69 | 914.58 | 897.87 | 914.28 |
| 03/23/2023 | 913.95 | 915.85 | 894.84 | 915.02 |
| 03/26/2023 | 913.9 | 913.9 | 895.2 | 905.91 |
| 03/27/2023 | 905.31 | 907.52 | 887.19 | 892.54 |
| 03/28/2023 | 892.7 | 900.1 | 879.47 | 894.71 |
| 03/29/2023 | 895.27 | 909.92 | 890.95 | 907.96 |
| 03/30/2023 | 907.73 | 920.14 | 898.31 | 917.41 |
| 04/02/2023 | 917.09 | 919.76 | 901.58 | 910.15 |
| 04/03/2023 | 910.52 | 936.14 | 904.53 | 931.97 |
| 04/04/2023 | 932.2 | 941.03 | 911.96 | 919.94 |
| 04/05/2023 | 920 | 927.83 | 916.62 | 926.52 |
| 04/06/2023 | 926.26 | 926.26 | 926.06 | 926.06 |
| 04/09/2023 | 922.41 | 934.95 | 912.72 | 918.52 |
| 04/10/2023 | 916 | 928.44 | 911.94 | 915.43 |
| 04/11/2023 | 914.43 | 935.02 | 913.61 | 928.04 |
| 04/12/2023 | 927.93 | 957.69 | 924.49 | 952.82 |
| 04/13/2023 | 952.58 | 956.78 | 942.71 | 952.18 |
| 04/16/2023 | 951.99 | 967.77 | 947.14 | 962.6 |
| 04/17/2023 | 963.17 | 993.27 | 959.62 | 985.96 |
| 04/18/2023 | 985.95 | 1,000.21 | 967.92 | 994.65 |
| 04/19/2023 | 995.19 | 1,002.38 | 986.72 | 999.44 |
| 04/20/2023 | 1,000.42 | 1,032.54 | 995.44 | 1,026.89 |
| 04/23/2023 | 1,026.45 | 1,026.45 | 983.65 | 987.37 |
| 04/24/2023 | 986.54 | 998.07 | 968.56 | 991.03 |
| 04/25/2023 | 992.69 | 1,004.76 | 986.33 | 988.52 |
| 04/26/2023 | 988.62 | 997.25 | 975.67 | 982.76 |
| 04/27/2023 | 982.92 | 985.54 | 969.48 | 977.32 |
| 04/30/2023 | 977.92 | 991.64 | 959.84 | 962.5 |
| 05/01/2023 | 962.73 | 973.33 | 953.28 | 969.93 |
| 05/02/2023 | 969.71 | 975.42 | 950.02 | 955.91 |
| 05/03/2023 | 956.42 | 961.49 | 942.75 | 951.85 |
| 05/04/2023 | 952.1 | 966.65 | 942.5 | 962.85 |
| 05/07/2023 | 963.04 | 988.01 | 961.89 | 978.09 |
| 05/08/2023 | 977.37 | 1,013.22 | 974.61 | 1,011.59 |
| 05/09/2023 | 1,011.57 | 1,026.7 | 1,004.73 | 1,018.13 |
| 05/10/2023 | 1,018.48 | 1,026.78 | 997 | 1,004.49 |
| 05/11/2023 | 1,004.85 | 1,011.99 | 971.83 | 973.39 |
| 05/14/2023 | 972.91 | 989.01 | 971.91 | 981.71 |
| 05/15/2023 | 981.34 | 987.97 | 974.05 | 980.69 |
| 05/16/2023 | 979.6 | 999.14 | 978.22 | 991.05 |
| 05/17/2023 | 990.68 | 995.45 | 976.17 | 981.31 |
| 05/18/2023 | 981.48 | 997.37 | 977.4 | 986.14 |
| 05/21/2023 | 987.31 | 1,001.18 | 981.97 | 989.43 |
| 05/22/2023 | 989.81 | 993.3 | 977.97 | 980.34 |
| 05/23/2023 | 980.43 | 982.64 | 951.28 | 957.34 |
| 05/24/2023 | 957.13 | 964.52 | 950.22 | 956.15 |
| 05/25/2023 | 955.58 | 966.73 | 954.54 | 955.93 |
| 05/28/2023 | 956.01 | 966.69 | 954.48 | 960.94 |
| 05/29/2023 | 961.29 | 971.01 | 950.44 | 954.03 |
| 05/30/2023 | 953.81 | 961.13 | 934.33 | 935.34 |
| 05/31/2023 | 934.58 | 945.03 | 932.16 | 938.22 |
| 06/01/2023 | 938.22 | 947.79 | 932.85 | 940.33 |
| 06/04/2023 | 941.68 | 971.33 | 940.56 | 963.35 |
| 06/05/2023 | 964.54 | 975.54 | 958.01 | 968.39 |
| 06/06/2023 | 969.05 | 979.31 | 954.11 | 955.83 |
| 06/07/2023 | 955.75 | 963.26 | 937.59 | 941.41 |
| 06/08/2023 | 941.34 | 950.14 | 929.83 | 941 |
| 06/11/2023 | 940.67 | 941.96 | 921.49 | 924.54 |
| 06/12/2023 | 924.66 | 929.39 | 906.29 | 908.77 |
| 06/13/2023 | 909.02 | 914.08 | 899.05 | 904.74 |
| 06/14/2023 | 905.52 | 908.32 | 891.13 | 906.56 |
| 06/15/2023 | 906.46 | 913.4 | 894.19 | 902.53 |
| 06/18/2023 | 902.41 | 904.14 | 894.41 | 896.22 |
| 06/19/2023 | 895.86 | 897.89 | 876.99 | 882.72 |
| 06/20/2023 | 882.94 | 884.7 | 861.7 | 861.75 |
| 06/21/2023 | 861.43 | 865.41 | 843.81 | 844.25 |
| 06/22/2023 | 844.93 | 856.53 | 842.11 | 846.31 |
| 06/25/2023 | 846.17 | 861.38 | 845.34 | 852.43 |
| 06/26/2023 | 851.86 | 857.8 | 839.52 | 845.32 |
| 06/27/2023 | 845.76 | 847.29 | 828.01 | 839.58 |
| 06/28/2023 | 839.24 | 846.17 | 820.19 | 828.41 |
| 06/29/2023 | 828.03 | 837.3 | 819.62 | 829.86 |
| 07/02/2023 | 830.2 | 841.91 | 824.74 | 838.93 |
| 07/03/2023 | 838.58 | 854.56 | 835.07 | 844.34 |
| 07/04/2023 | 845.45 | 849.67 | 837.62 | 848.58 |
| 07/05/2023 | 847.63 | 850.49 | 826.99 | 831.09 |
| 07/06/2023 | 831.87 | 842.14 | 829.56 | 835.6 |
| 07/09/2023 | 834.75 | 848.3 | 828.98 | 846.44 |
| 07/10/2023 | 846.51 | 854.52 | 842.33 | 843.43 |
| 07/11/2023 | 843.72 | 863.62 | 842.34 | 856.46 |
| 07/12/2023 | 856.73 | 873.89 | 855.58 | 870.11 |
| 07/13/2023 | 870.07 | 872.51 | 860.58 | 869.5 |
| 07/16/2023 | 869.04 | 875.98 | 860.33 | 872.53 |
| 07/17/2023 | 872.56 | 886.01 | 869.17 | 878.34 |
| 07/18/2023 | 878.48 | 882 | 869.77 | 870.26 |
| 07/19/2023 | 870.34 | 873.29 | 858.41 | 862.24 |
| 07/20/2023 | 862.33 | 870.93 | 858.39 | 867.69 |
| 07/23/2023 | 867 | 874.42 | 864.24 | 868.61 |
| 07/24/2023 | 868.64 | 885.61 | 867.28 | 879.52 |
| 07/25/2023 | 879.22 | 879.74 | 862.7 | 872.98 |
| 07/26/2023 | 872.88 | 878.98 | 852.32 | 854.13 |
| 07/27/2023 | 853.99 | 861.85 | 846.72 | 852.26 |
| 07/30/2023 | 852.93 | 870.87 | 842.41 | 868.04 |
| 07/31/2023 | 868.22 | 869.97 | 842.96 | 850.9 |
| 08/01/2023 | 851.02 | 853.17 | 843.33 | 844.62 |
| 08/02/2023 | 844.65 | 846.58 | 836.88 | 838.16 |
| 08/03/2023 | 838.27 | 843.18 | 831.99 | 840.68 |
| 08/06/2023 | 841.59 | 847.08 | 833.17 | 839.82 |
| 08/07/2023 | 839.7 | 841.03 | 822.17 | 825.69 |
| 08/08/2023 | 825.81 | 829.55 | 812.15 | 813.74 |
| 08/09/2023 | 813.57 | 831.83 | 812.66 | 830.07 |
| 08/10/2023 | 829.97 | 838.55 | 827.77 | 836.71 |
| 08/13/2023 | 835.46 | 839.15 | 821.53 | 829.56 |
| 08/14/2023 | 829.53 | 830.45 | 812.46 | 818.18 |
| 08/15/2023 | 818.01 | 824.31 | 812.59 | 815.71 |
| 08/16/2023 | 815.69 | 837.85 | 814.81 | 824.96 |
| 08/17/2023 | 825.09 | 841.81 | 823.82 | 841.31 |
| 08/20/2023 | 841.35 | 843.53 | 830.34 | 839.46 |
| 08/21/2023 | 839.16 | 855.57 | 835.9 | 852.65 |
| 08/22/2023 | 852.56 | 867.62 | 851.47 | 859.85 |
| 08/23/2023 | 859.98 | 871.26 | 855.58 | 867.57 |
| 08/24/2023 | 867.75 | 880.18 | 866.88 | 878.73 |
| 08/27/2023 | 877.8 | 899.33 | 868.24 | 897.63 |
| 08/28/2023 | 897.68 | 909.15 | 893.23 | 903.35 |
| 08/29/2023 | 903.26 | 906.77 | 891.35 | 896.5 |
| 08/30/2023 | 896.65 | 905.19 | 893.18 | 896.96 |
| 08/31/2023 | 896.87 | 909.73 | 893.67 | 894.95 |
| 09/03/2023 | 895.72 | 897.48 | 882.71 | 886.78 |
| 09/04/2023 | 886.73 | 886.73 | 866.14 | 868.35 |
| 09/05/2023 | 868.31 | 870.22 | 848.18 | 852.6 |
| 09/06/2023 | 852.59 | 855.45 | 844.2 | 850.19 |
| 09/07/2023 | 849.75 | 852.54 | 833.86 | 836.86 |
| 09/10/2023 | 836.21 | 846.58 | 834.9 | 840.93 |
| 09/11/2023 | 841.29 | 855.05 | 835.26 | 848.6 |
| 09/12/2023 | 850.19 | 850.45 | 837.1 | 842.95 |
| 09/13/2023 | 842.61 | 857.84 | 837.39 | 856.36 |
| 09/14/2023 | 856.64 | 875.03 | 853.92 | 872.07 |
| 09/17/2023 | 871.87 | 881.38 | 870.93 | 876.28 |
| 09/18/2023 | 877.47 | 890.93 | 872.38 | 884.73 |
| 09/19/2023 | 884.21 | 887.72 | 870.93 | 874.41 |
| 09/20/2023 | 874.06 | 874.82 | 860.5 | 865.66 |
| 09/21/2023 | 865.98 | 887.28 | 864.17 | 874.25 |
| 09/24/2023 | 874 | 876.49 | 862.61 | 864.49 |
| 09/25/2023 | 864.73 | 866.76 | 851.82 | 857.73 |
| 09/26/2023 | 858.49 | 864.17 | 845.34 | 849.07 |
| 09/27/2023 | 848.75 | 863.42 | 846.74 | 862.13 |
| 09/28/2023 | 862.13 | 875.3 | 856.66 | 859.37 |
| 10/01/2023 | 859.45 | 865.89 | 838.63 | 841.39 |
| 10/02/2023 | 841.39 | 846.26 | 832.48 | 833.35 |
| 10/03/2023 | 833.4 | 838.37 | 823.11 | 827.67 |
| 10/04/2023 | 828.01 | 831.62 | 814.48 | 819.09 |
| 10/05/2023 | 819.21 | 835.96 | 813.41 | 832.01 |
| 10/08/2023 | 833.45 | 846.88 | 828.49 | 842.5 |
| 10/09/2023 | 842.96 | 847.33 | 833.04 | 834.82 |
| 10/10/2023 | 835.02 | 842.14 | 826.96 | 839.48 |
| 10/11/2023 | 840.12 | 845.46 | 823.93 | 825.82 |
| 10/12/2023 | 825.85 | 843.38 | 822.86 | 842.03 |
| 10/15/2023 | 841.81 | 850.74 | 831.8 | 848.19 |
| 10/16/2023 | 848.17 | 855.86 | 844.82 | 851.18 |
| 10/17/2023 | 851.47 | 860.83 | 836.98 | 842.14 |
| 10/18/2023 | 842.23 | 847.96 | 833.72 | 845.37 |
| 10/19/2023 | 845.64 | 857.69 | 841.38 | 849.02 |
| 10/22/2023 | 848.68 | 851.04 | 840.06 | 842.44 |
| 10/23/2023 | 842.25 | 847.36 | 832.39 | 840.97 |
| 10/24/2023 | 840.48 | 861.53 | 832.73 | 859.44 |
| 10/25/2023 | 859.36 | 867.46 | 850.89 | 858.18 |
| 10/26/2023 | 857.95 | 864.53 | 849.07 | 859.21 |
| 10/29/2023 | 858.64 | 882.88 | 855.2 | 882.08 |
| 10/30/2023 | 882.05 | 892.07 | 875.45 | 886.38 |
| 10/31/2023 | 886.2 | 887.49 | 871.27 | 877.15 |
| 11/01/2023 | 877.36 | 883.34 | 858.81 | 871.34 |
| 11/02/2023 | 871.69 | 876.74 | 867.3 | 870.41 |
| 11/05/2023 | 870.58 | 871.56 | 847.2 | 847.86 |
| 11/06/2023 | 847.52 | 850.41 | 835.39 | 836.55 |
| 11/07/2023 | 836.63 | 839.52 | 811.68 | 813.57 |
| 11/08/2023 | 813.55 | 819.17 | 805.07 | 808.85 |
| 11/09/2023 | 808.82 | 811.03 | 790.79 | 792.33 |
| 11/12/2023 | 791.28 | 813.25 | 790.29 | 813.13 |
| 11/13/2023 | 813.04 | 825.14 | 807.38 | 818.39 |
| 11/14/2023 | 818.46 | 834.94 | 814.19 | 828.77 |
| 11/15/2023 | 828.9 | 835.55 | 822.25 | 826.97 |
| 11/16/2023 | 827.07 | 838.89 | 822.44 | 826.44 |
| 11/19/2023 | 827.16 | 845.47 | 821.68 | 843.17 |
| 11/20/2023 | 843.12 | 863.9 | 838.19 | 858.56 |
| 11/21/2023 | 858.56 | 866 | 847.53 | 851.22 |
| 11/22/2023 | 851.2 | 855.51 | 839.39 | 842.47 |
| 11/23/2023 | 841.96 | 857.93 | 832.59 | 854.17 |
| 11/26/2023 | 854.13 | 861.1 | 835.97 | 840.83 |
| 11/27/2023 | 840.79 | 864.64 | 836.68 | 859.9 |
| 11/28/2023 | 859.47 | 863.27 | 843.93 | 851.4 |
| 11/29/2023 | 851.53 | 863.27 | 848.05 | 856.96 |
| 11/30/2023 | 857.19 | 862.54 | 850.19 | 860.83 |
| 12/03/2023 | 859.41 | 869.14 | 845.36 | 849.88 |
| 12/04/2023 | 849.91 | 852.63 | 830.13 | 836.5 |
| 12/05/2023 | 836.42 | 849.41 | 825.65 | 829.98 |
| 12/06/2023 | 830.02 | 852.18 | 826.89 | 844.75 |
| 12/07/2023 | 844.75 | 860.82 | 840.95 | 855.6 |
| 12/10/2023 | 854.94 | 864.51 | 848.43 | 850.02 |
| 12/11/2023 | 849.82 | 864.68 | 845.03 | 863.93 |
| 12/12/2023 | 863.55 | 866.17 | 850.94 | 864.37 |
| 12/13/2023 | 864.26 | 878.84 | 857.69 | 875.66 |
| 12/14/2023 | 876.11 | 883.08 | 860.8 | 866.15 |
| 12/17/2023 | 866.68 | 879.06 | 863.89 | 868.64 |
| 12/18/2023 | 868.53 | 879.08 | 860.67 | 872.98 |
| 12/19/2023 | 872.84 | 887.54 | 867.51 | 877.72 |
| 12/20/2023 | 877.66 | 888.65 | 867.77 | 878.87 |
| 12/21/2023 | 879.15 | 892.87 | 875.76 | 885.27 |
| 12/24/2023 | 885.98 | 887.53 | 885.98 | 887.52 |
| 12/25/2023 | 887.4 | 893.31 | 881.68 | 890.64 |
| 12/26/2023 | 890.6 | 901.56 | 879.88 | 900.69 |
| 12/27/2023 | 900.66 | 913.73 | 893.51 | 909.59 |
| 12/28/2023 | 909.57 | 913.46 | 897.36 | 897.69 |
| 12/31/2023 | 899.15 | 899.15 | 898.7 | 898.7 |