Gold Bullion Securities

GBSx
🏛️ germany →
295.92
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 147.87 148.18 147.51 147.92 0.0M
2021-12-29 148.42 148.80 147.13 147.84 0.0M
2021-12-28 149.12 149.35 148.75 148.75 0.0M
2021-12-27 148.58 148.96 148.08 148.81 0.0M
2021-12-23 148.35 148.65 148.22 148.55 0.0M
2021-12-22 147.55 147.62 147.33 147.62 0.0M
2021-12-21 147.76 148.20 147.28 147.38 0.0M
2021-12-20 148.69 148.78 147.64 147.78 0.0M
2021-12-17 148.67 149.01 148.48 148.79 0.0M
2021-12-16 146.89 147.91 146.49 147.90 0.0M
2021-12-15 145.96 146.15 145.85 145.97 0.0M
2021-12-14 147.23 147.27 145.60 146.29 0.0M
2021-12-13 147.15 147.49 147.00 147.37 0.0M
2021-12-10 146.04 147.22 146.04 146.82 0.0M
2021-12-09 146.72 146.82 146.02 146.49 0.0M
2021-12-08 147.36 147.56 146.26 146.35 0.0M
2021-12-07 146.90 147.74 146.80 147.74 0.0M
2021-12-06 147.00 147.00 146.43 146.86 0.0M
2021-12-03 145.77 146.35 145.57 146.23 0.0M
2021-12-02 146.02 146.07 144.76 145.27 0.0M
2021-12-01 146.12 146.79 146.00 146.61 0.0M
2021-11-30 147.18 147.80 146.31 146.31 0.0M
2021-11-29 148.23 148.26 147.38 147.38 0.0M
2021-11-26 149.69 149.69 147.67 147.67 0.0M
2021-11-25 148.79 148.79 148.48 148.49 0.0M
2021-11-24 148.36 148.86 147.84 148.86 0.0M
2021-11-23 149.60 149.60 147.32 147.34 0.0M
2021-11-22 152.27 152.43 149.75 149.96 0.0M
2021-11-19 152.44 153.82 152.29 152.74 0.0M
2021-11-18 153.43 153.43 152.34 152.52 0.0M
2021-11-17 152.86 153.51 152.86 153.37 0.0M
2021-11-16 152.49 153.43 152.22 152.22 0.0M
2021-11-15 151.24 152.00 151.22 151.80 0.0M
2021-11-12 150.96 151.46 150.13 151.40 0.0M
2021-11-11 150.69 151.35 150.64 151.05 0.0M
2021-11-10 146.81 150.16 146.81 150.06 0.0M
2021-11-09 146.21 146.78 146.21 146.78 0.0M
2021-11-08 146.27 146.59 146.06 146.40 0.0M
2021-11-05 144.69 145.94 144.24 145.94 0.0M
2021-11-04 142.77 144.84 142.77 144.53 0.0M
2021-11-03 143.16 143.43 141.66 141.66 0.0M
2021-11-02 143.75 144.10 143.52 143.67 0.0M
2021-11-01 143.46 144.38 143.46 143.91 0.0M
2021-10-29 143.13 143.47 142.00 143.14 0.0M
2021-10-28 144.57 144.96 143.16 143.64 0.0M
2021-10-27 143.47 143.93 143.05 143.93 0.0M
2021-10-26 144.75 144.75 143.02 143.60 0.0M
2021-10-25 143.60 145.04 143.60 144.89 0.0M
2021-10-22 143.47 144.59 143.25 143.52 0.0M
2021-10-21 142.38 142.71 142.22 142.32 0.0M
2021-10-20 142.07 142.90 142.02 142.62 0.0M
2021-10-19 142.18 142.38 141.68 141.68 0.0M
2021-10-18 141.79 141.89 141.52 141.85 0.0M
2021-10-15 143.58 143.58 141.80 142.19 0.0M
2021-10-14 143.90 144.41 143.76 144.41 0.0M
2021-10-13 142.10 144.27 142.10 144.24 0.0M
2021-10-12 141.86 142.17 141.51 142.00 0.0M
2021-10-11 141.02 141.43 141.02 141.43 0.0M
2021-10-08 141.72 143.28 141.36 141.36 0.0M
2021-10-07 141.83 141.94 141.50 141.50 0.0M
2021-10-06 140.81 141.95 140.70 141.95 0.0M
2021-10-05 140.95 141.16 140.86 141.16 0.0M
2021-10-04 141.01 141.43 140.00 141.43 0.0M
2021-10-01 141.16 141.60 140.81 141.30 0.0M
2021-09-30 138.64 141.58 138.64 141.42 0.0M
2021-09-29 138.87 139.40 138.46 138.83 0.0M
2021-09-28 138.73 139.00 138.00 138.62 0.0M
2021-09-27 139.79 139.82 139.01 139.41 0.0M
2021-09-24 139.20 139.41 138.88 139.27 0.0M
2021-09-23 140.18 141.09 138.67 138.74 0.0M
2021-09-22 141.17 141.17 140.66 141.06 0.0M
2021-09-21 139.82 141.53 139.82 141.53 0.0M
2021-09-20 139.26 140.33 139.26 139.85 0.0M
2021-09-17 139.36 139.36 138.84 139.17 0.0M
2021-09-16 140.95 141.03 138.96 138.96 0.0M
2021-09-15 142.00 142.00 141.30 141.36 0.0M
2021-09-14 141.24 142.28 140.64 142.28 0.0M
2021-09-13 141.24 141.90 141.18 141.42 0.0M
2021-09-10 141.85 141.85 141.03 141.25 0.0M
2021-09-09 140.99 141.74 140.81 141.13 0.0M
2021-09-08 141.34 141.73 140.74 141.23 0.0M
2021-09-07 142.65 142.65 140.83 141.19 0.0M
2021-09-06 143.32 143.32 143.04 143.08 0.0M
2021-09-03 142.23 143.74 142.23 143.43 0.0M
2021-09-02 142.72 142.76 141.98 142.22 0.0M
2021-09-01 143.18 143.18 142.37 142.63 0.0M
2021-08-31 142.96 143.08 142.00 142.69 0.0M
2021-08-30 143.22 143.40 142.86 142.86 0.0M
2021-08-27 142.69 142.87 141.83 142.87 0.0M
2021-08-26 141.35 142.13 141.19 142.13 0.0M
2021-08-25 142.34 142.48 141.47 141.63 0.0M
2021-08-24 143.03 143.34 142.96 143.22 0.0M
2021-08-23 142.03 143.35 141.96 143.23 0.0M
2021-08-20 142.54 142.54 142.10 142.23 0.0M
2021-08-19 142.01 142.56 141.60 142.01 0.0M
2021-08-18 142.40 142.40 141.62 141.79 0.0M
2021-08-17 141.87 142.08 141.51 141.65 0.0M
2021-08-16 140.22 141.34 140.22 141.11 0.0M
2021-08-13 139.67 140.30 139.34 140.30 0.0M
2021-08-12 139.14 139.40 138.60 138.91 0.0M
2021-08-11 137.67 138.87 137.67 138.87 0.0M
2021-08-10 137.67 137.74 137.00 137.32 0.0M
2021-08-09 138.32 138.74 136.98 137.09 0.0M
2021-08-06 141.74 142.01 139.38 139.45 0.0M
2021-08-05 142.43 142.59 141.50 141.90 0.0M
2021-08-04 142.32 143.27 142.14 142.29 0.0M
2021-08-03 141.97 142.23 141.76 142.22 0.0M
2021-08-02 141.79 142.38 141.68 142.38 0.0M
2021-07-30 143.28 143.37 142.99 143.14 0.0M
2021-07-29 142.92 143.46 142.76 143.46 0.0M
2021-07-28 142.40 142.40 141.78 142.06 0.0M
2021-07-27 141.89 142.42 141.50 141.90 0.0M
2021-07-26 143.00 143.06 141.98 141.98 0.0M
2021-07-23 143.07 143.08 142.10 142.63 0.0M
2021-07-22 142.36 142.98 141.66 142.98 0.0M
2021-07-21 143.47 143.47 142.37 142.52 0.0M
2021-07-20 143.58 144.46 143.05 143.11 0.0M
2021-07-19 142.52 143.06 142.13 142.64 0.0M
2021-07-16 143.95 143.95 142.91 142.91 0.0M
2021-07-15 144.26 144.35 143.53 143.91 0.0M
2021-07-14 143.15 144.25 143.10 143.63 0.0M
2021-07-13 142.31 143.03 142.23 143.03 0.0M
2021-07-12 141.37 141.82 140.99 141.75 0.0M
2021-07-09 141.65 142.16 141.36 142.16 0.0M
2021-07-08 141.99 143.16 141.43 141.43 0.0M
2021-07-07 142.08 142.78 142.08 142.24 0.0M
2021-07-06 141.56 142.61 141.56 142.13 0.0M
2021-07-05 140.58 140.82 140.54 140.70 0.0M
2021-07-02 139.85 140.89 139.85 140.27 0.0M
2021-07-01 139.65 139.85 139.08 139.23 0.0M
2021-06-30 137.72 138.87 137.40 138.87 0.0M
2021-06-29 138.90 138.90 137.42 137.89 0.0M
2021-06-28 139.27 139.42 138.64 139.00 0.0M
2021-06-25 138.94 139.28 138.93 138.93 0.0M
2021-06-24 138.73 139.56 138.73 139.01 0.0M
2021-06-23 139.30 139.80 138.97 139.39 0.0M
2021-06-22 139.45 139.95 138.93 139.07 0.0M
2021-06-21 139.60 139.73 139.15 139.60 0.0M
2021-06-18 139.80 140.38 139.18 139.69 0.0M
2021-06-17 141.11 141.14 138.56 138.56 0.0M
2021-06-16 143.01 143.01 142.63 142.98 0.0M
2021-06-15 143.40 143.58 142.97 143.02 0.0M
2021-06-14 143.30 143.53 142.08 143.39 0.0M
2021-06-11 145.43 145.54 144.61 144.61 0.0M
2021-06-10 144.38 144.97 143.55 144.97 0.0M
2021-06-09 144.70 144.91 144.34 144.70 0.0M
2021-06-08 145.16 145.58 144.59 144.82 0.0M
2021-06-07 144.54 144.74 144.38 144.71 0.0M
2021-06-04 144.13 145.38 143.84 145.02 0.0M
2021-06-03 145.10 145.10 143.45 143.71 0.0M
2021-06-02 144.89 145.73 144.89 145.36 0.0M
2021-06-01 145.90 145.90 144.12 144.59 0.0M
2021-05-31 145.72 145.80 145.25 145.31 0.0M
2021-05-28 144.62 145.74 144.54 144.82 0.0M
2021-05-27 145.27 145.27 144.65 144.73 0.0M
2021-05-26 145.04 145.54 145.04 145.39 0.0M
2021-05-25 143.50 144.16 143.18 144.16 0.0M
2021-05-21 142.83 144.28 142.83 143.54 0.0M
2021-05-20 143.28 143.39 142.79 143.38 0.0M
2021-05-19 142.63 143.80 141.69 143.80 0.0M
2021-05-18 143.07 143.07 142.30 142.63 0.0M
2021-05-17 142.39 143.19 141.64 143.19 0.0M
2021-05-14 141.27 141.40 141.14 141.30 0.0M
2021-05-13 140.41 140.98 139.94 140.98 0.0M
2021-05-12 141.00 141.35 140.66 140.66 0.0M
2021-05-11 140.96 141.17 139.61 140.36 0.0M
2021-05-10 140.69 141.27 140.67 140.99 0.0M
2021-05-07 140.68 141.52 140.41 140.69 0.0M
2021-05-06 139.17 140.50 138.62 140.41 0.0M
2021-05-05 138.10 138.57 137.80 138.54 0.0M
2021-05-04 138.44 139.35 137.95 138.43 0.0M
2021-05-03 137.86 138.85 137.46 138.49 0.0M
2021-04-30 136.41 136.96 136.27 136.96 0.0M
2021-04-29 136.85 137.00 135.38 136.12 0.0M
2021-04-28 136.71 136.82 136.50 136.82 0.0M
2021-04-27 137.64 137.74 137.36 137.36 0.0M
2021-04-26 137.00 137.35 136.62 137.28 0.0M
2021-04-23 138.34 138.67 136.95 137.34 0.0M
2021-04-22 138.81 138.86 138.20 138.29 0.0M
2021-04-21 138.70 139.58 138.41 139.03 0.0M
2021-04-20 136.75 137.61 136.75 137.61 0.0M
2021-04-19 138.53 138.85 137.09 137.50 0.0M
2021-04-16 137.50 138.56 137.30 138.44 0.0M
2021-04-15 135.98 137.85 135.97 137.85 0.0M
2021-04-14 136.15 136.16 135.14 135.14 0.0M
2021-04-13 135.34 136.30 135.30 136.30 0.0M
2021-04-12 136.63 136.63 135.54 135.77 0.0M
2021-04-09 137.10 137.10 136.27 136.80 0.0M
2021-04-08 136.92 137.75 136.89 137.51 0.0M
2021-04-07 136.75 136.75 136.20 136.53 0.0M
2021-04-06 136.86 137.41 136.62 137.41 0.0M
2021-04-01 136.44 137.30 136.00 137.06 0.0M
2021-03-31 134.11 135.49 133.88 135.49 0.0M
2021-03-30 135.20 135.35 133.92 133.94 0.0M
2021-03-29 136.63 136.91 135.58 135.64 0.0M
2021-03-26 136.76 137.07 136.60 137.06 0.0M
2021-03-25 136.99 137.39 136.54 137.22 0.0M
2021-03-24 136.49 136.89 136.36 136.88 0.0M
2021-03-23 136.21 136.68 135.82 135.85 0.0M
2021-03-22 135.76 135.94 135.63 135.93 0.0M
2021-03-19 136.12 136.51 136.12 136.33 0.0M
2021-03-18 135.85 135.85 134.92 135.67 0.0M
2021-03-17 136.09 136.09 135.46 135.50 0.0M
2021-03-16 135.40 136.38 135.21 135.64 0.0M
2021-03-15 134.87 135.60 134.87 135.18 0.0M
2021-03-12 133.49 133.79 133.00 133.79 0.0M
2021-03-11 135.78 135.78 134.36 134.36 0.0M
2021-03-10 134.52 134.78 134.28 134.69 0.0M
2021-03-09 133.18 134.80 133.18 134.61 0.0M
2021-03-08 133.24 133.24 132.23 132.23 0.0M
2021-03-05 132.43 133.28 132.34 132.80 0.0M
2021-03-04 133.05 133.52 132.56 132.97 0.0M
2021-03-03 133.74 133.74 132.00 133.17 0.0M
2021-03-02 133.60 134.58 133.38 133.71 0.0M
2021-03-01 135.47 135.58 134.25 134.44 0.0M
2021-02-26 135.28 135.88 132.71 132.81 0.0M
2021-02-25 137.15 137.22 135.33 135.74 0.0M
2021-02-24 138.78 138.85 137.42 138.33 0.0M
2021-02-23 138.64 139.17 138.41 138.73 0.0M
2021-02-22 138.20 139.16 138.04 139.13 0.0M
2021-02-19 136.78 137.72 136.02 137.39 0.0M
2021-02-18 137.92 138.23 136.98 137.28 0.0M
2021-02-17 138.14 138.59 137.18 137.58 0.0M
2021-02-16 140.12 140.12 137.94 138.96 0.0M
2021-02-15 139.85 140.15 139.74 140.03 0.0M
2021-02-12 139.97 140.66 139.68 140.64 0.0M
2021-02-11 141.93 141.93 141.29 141.29 0.0M
2021-02-10 142.00 142.39 141.34 141.48 0.0M
2021-02-09 142.29 142.50 141.50 141.86 0.0M
2021-02-08 140.74 142.33 140.42 142.30 0.0M
2021-02-05 140.29 141.11 139.92 140.43 0.0M
2021-02-04 141.89 141.89 139.40 139.44 0.0M
2021-02-03 142.35 142.73 142.21 142.62 0.0M
2021-02-02 142.85 143.43 142.00 142.57 0.0M
2021-02-01 143.37 144.23 143.37 143.71 0.0M
2021-01-29 142.38 143.99 142.22 142.85 0.0M
2021-01-28 141.69 143.24 141.69 142.84 0.0M
2021-01-27 142.36 142.71 141.66 142.57 0.0M
2021-01-26 142.73 142.79 142.36 142.38 0.0M
2021-01-25 142.10 143.47 142.00 142.54 0.0M
2021-01-22 142.94 142.94 141.29 142.18 0.0M
2021-01-21 143.99 144.07 142.90 143.34 0.0M
2021-01-20 142.52 144.09 141.50 143.79 0.0M
2021-01-19 142.06 142.10 141.37 141.96 0.0M
2021-01-18 142.04 142.19 141.62 142.12 0.0M
2021-01-15 142.56 142.78 140.85 141.12 0.0M
2021-01-14 141.57 142.39 141.08 141.99 0.0M
2021-01-13 142.11 142.77 141.86 142.70 0.0M
2021-01-12 142.82 143.05 141.43 141.66 0.0M
2021-01-11 141.71 142.18 140.80 141.81 0.0M
2021-01-08 144.68 144.87 141.35 141.87 0.0M
2021-01-07 145.69 146.14 145.32 145.59 0.0M
2021-01-06 147.41 148.10 144.63 145.04 0.0M
2021-01-05 147.86 148.62 147.76 148.05 0.0M
2021-01-04 146.64 147.88 146.49 147.70 0.0M