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
2023-12-29 172.68 172.75 172.14 172.27 0.0M
2023-12-28 173.02 173.02 171.93 172.82 0.0M
2023-12-27 173.26 173.26 172.10 172.75 0.0M
2023-12-22 171.91 172.84 171.87 172.40 0.0M
2023-12-21 171.59 171.84 170.94 171.56 0.0M
2023-12-20 171.77 171.77 171.06 171.18 0.0M
2023-12-19 170.88 172.05 170.88 172.05 0.0M
2023-12-18 170.93 171.15 170.75 170.92 0.0M
2023-12-15 171.07 172.16 171.07 172.14 0.0M
2023-12-14 172.62 172.62 171.09 171.09 0.0M
2023-12-13 169.28 169.59 169.28 169.48 0.0M
2023-12-12 170.14 170.14 169.40 169.40 0.0M
2023-12-11 171.08 171.16 170.09 170.23 0.0M
2023-12-08 173.75 173.76 172.09 172.13 0.0M
2023-12-07 173.83 174.09 173.39 173.39 0.0M
2023-12-06 173.98 173.98 172.90 173.23 0.0M
2023-12-05 173.75 173.90 172.29 172.29 0.0M
2023-12-04 174.99 176.20 172.82 172.82 0.0M
2023-12-01 172.76 174.78 172.68 174.63 0.0M
2023-11-30 172.28 172.49 171.89 172.49 0.0M
2023-11-29 171.64 171.90 171.41 171.80 0.0M
2023-11-28 169.92 170.90 169.61 170.90 0.0M
2023-11-27 169.57 169.84 169.57 169.61 0.0M
2023-11-24 168.67 168.80 168.56 168.80 0.0M
2023-11-23 168.73 168.95 168.52 168.53 0.0M
2023-11-22 169.46 169.87 169.12 169.23 0.0M
2023-11-21 167.94 168.96 167.70 168.96 0.0M
2023-11-20 167.32 167.32 166.47 166.47 0.0M
2023-11-17 169.24 169.34 168.11 168.11 0.0M
2023-11-16 167.36 168.84 167.13 168.84 0.0M
2023-11-15 167.25 167.59 166.69 166.69 0.0M
2023-11-14 167.78 167.86 167.01 167.01 0.0M
2023-11-13 167.38 167.92 167.28 167.92 0.0M
2023-11-10 169.21 169.21 167.70 167.70 0.0M
2023-11-09 168.05 169.20 167.84 169.20 0.0M
2023-11-08 170.14 170.19 168.31 168.70 0.0M
2023-11-07 169.93 169.93 169.39 169.79 0.0M
2023-11-06 170.58 170.82 170.34 170.34 0.0M
2023-11-03 172.56 172.83 171.13 171.30 0.0M
2023-11-02 172.98 172.98 171.90 172.45 0.0M
2023-11-01 172.93 174.13 172.93 173.24 0.0M
2023-10-31 173.51 174.13 173.05 174.11 0.0M
2023-10-30 174.42 174.42 173.60 174.05 0.0M
2023-10-27 173.81 173.81 172.69 172.69 0.0M
2023-10-26 173.86 174.39 173.14 173.44 0.0M
2023-10-25 171.89 173.37 171.26 172.59 0.0M
2023-10-24 170.96 171.31 170.12 171.31 0.0M
2023-10-23 172.47 172.47 171.57 171.57 0.0M
2023-10-20 172.78 173.92 172.78 173.92 0.0M
2023-10-19 170.60 171.24 170.34 171.04 0.0M
2023-10-18 169.16 171.39 169.08 170.47 0.0M
2023-10-17 168.07 168.70 167.86 167.92 0.0M
2023-10-16 167.33 168.24 167.33 168.24 0.0M
2023-10-13 164.50 168.99 164.50 168.99 0.0M
2023-10-12 163.51 163.88 163.38 163.88 0.0M
2023-10-11 162.33 163.22 162.26 162.82 0.0M
2023-10-10 162.36 162.36 161.81 161.95 0.0M
2023-10-09 162.11 162.54 161.55 162.24 0.0M
2023-10-06 159.45 159.92 159.02 159.92 0.0M
2023-10-05 160.10 160.17 159.35 159.35 0.0M
2023-10-04 160.66 160.66 159.85 160.21 0.0M
2023-10-03 160.74 161.12 160.74 160.97 0.0M
2023-10-02 160.93 161.19 160.64 161.16 0.0M
2023-09-29 163.07 163.46 161.85 161.90 0.0M
2023-09-28 165.03 165.03 162.64 162.64 0.0M
2023-09-27 165.90 165.90 165.12 165.17 0.0M
2023-09-26 166.86 166.93 165.97 166.25 0.0M
2023-09-25 167.04 167.38 167.01 167.36 0.0M
2023-09-22 166.91 167.47 166.86 166.99 0.0M
2023-09-21 167.28 167.28 166.19 166.19 0.0M
2023-09-20 166.95 167.51 166.79 167.51 0.0M
2023-09-19 167.03 167.19 166.85 167.11 0.0M
2023-09-18 167.08 167.10 166.55 166.55 0.0M
2023-09-15 166.19 166.98 166.08 166.62 0.0M
2023-09-14 163.95 165.31 163.95 165.31 0.0M
2023-09-13 164.33 164.57 164.33 164.36 0.0M
2023-09-12 165.21 165.52 164.58 164.66 0.0M
2023-09-11 165.93 165.93 165.36 165.36 0.0M
2023-09-08 165.97 166.11 165.62 165.62 0.0M
2023-09-07 165.34 166.04 165.34 165.63 0.0M
2023-09-06 165.88 165.88 165.23 165.23 0.0M
2023-09-05 166.16 166.30 166.07 166.11 0.0M
2023-09-04 166.44 166.44 165.85 165.95 0.0M
2023-09-01 165.28 165.84 165.28 165.82 0.0M
2023-08-31 164.77 165.50 164.77 165.34 0.0M
2023-08-30 164.52 164.62 164.36 164.36 0.0M
2023-08-29 164.29 164.87 164.04 164.87 0.0M
2023-08-28 163.63 164.39 163.63 164.39 0.0M
2023-08-25 163.97 164.04 163.40 163.47 0.0M
2023-08-24 163.54 163.81 163.26 163.81 0.0M
2023-08-23 161.85 163.21 161.85 163.17 0.0M
2023-08-22 160.64 161.61 160.64 161.61 0.0M
2023-08-21 160.64 160.64 160.02 160.36 0.0M
2023-08-18 160.95 161.07 160.77 160.77 0.0M
2023-08-17 161.08 161.22 160.86 160.86 0.0M
2023-08-16 161.17 161.34 161.04 161.21 0.0M
2023-08-15 161.09 161.35 160.80 161.28 0.0M
2023-08-14 161.54 161.80 161.22 161.62 0.0M
2023-08-11 161.13 161.52 161.13 161.52 0.0M
2023-08-10 161.17 161.17 160.50 160.89 0.0M
2023-08-09 162.50 162.50 161.23 161.23 0.0M
2023-08-08 162.48 163.06 162.48 162.60 0.0M
2023-08-07 163.04 163.04 162.39 162.39 0.0M
2023-08-04 163.16 163.36 162.56 162.56 0.0M
2023-08-03 163.58 163.86 163.48 163.54 0.0M
2023-08-02 163.95 164.26 163.42 163.42 0.0M
2023-08-01 164.70 164.82 163.69 163.97 0.0M
2023-07-31 163.97 165.18 163.81 165.13 0.0M
2023-07-28 164.30 164.46 164.01 164.46 0.0M
2023-07-27 164.38 164.40 163.50 163.50 0.0M
2023-07-26 164.61 164.64 164.44 164.64 0.0M
2023-07-25 163.70 164.29 163.70 164.29 0.0M
2023-07-24 162.95 163.83 162.95 163.52 0.0M
2023-07-21 163.45 163.45 162.95 163.06 0.0M
2023-07-20 163.36 163.51 163.26 163.43 0.0M
2023-07-19 162.91 163.09 162.72 163.01 0.0M
2023-07-18 161.06 163.10 161.06 163.10 0.0M
2023-07-17 160.74 161.07 160.67 160.67 0.0M
2023-07-14 161.22 161.24 160.80 161.07 0.0M
2023-07-13 162.70 162.70 161.91 161.91 0.0M
2023-07-12 162.25 162.49 162.14 162.49 0.0M
2023-07-11 162.27 162.76 162.27 162.51 0.0M
2023-07-10 162.29 162.29 161.74 161.74 0.0M
2023-07-07 162.40 163.31 162.40 162.97 0.0M
2023-07-06 163.39 163.46 161.97 162.42 0.0M
2023-07-05 163.28 163.84 163.23 163.60 0.0M
2023-07-04 163.26 163.74 163.26 163.50 0.0M
2023-07-03 162.68 163.66 162.24 163.28 0.0M
2023-06-30 162.19 162.43 162.16 162.43 0.0M
2023-06-29 161.31 162.25 161.31 162.24 0.0M
2023-06-28 161.46 161.94 161.00 161.94 0.0M
2023-06-27 162.99 162.99 161.51 161.51 0.0M
2023-06-26 163.09 163.78 162.94 163.22 0.0M
2023-06-23 162.00 164.29 162.00 163.22 0.0M
2023-06-22 162.24 162.27 161.50 161.50 0.0M
2023-06-21 163.90 163.92 162.99 162.99 0.0M
2023-06-20 165.39 165.39 163.94 164.07 0.0M
2023-06-19 165.32 165.55 165.03 165.19 0.0M
2023-06-16 165.62 165.90 165.28 165.83 0.0M
2023-06-15 165.11 165.49 164.64 165.49 0.0M
2023-06-14 166.79 167.12 166.64 166.85 0.0M
2023-06-13 168.05 168.36 166.61 166.61 0.0M
2023-06-12 168.66 168.81 167.90 168.41 0.0M
2023-06-09 168.60 168.80 168.11 168.75 0.0M
2023-06-08 167.99 168.74 167.71 168.74 0.0M
2023-06-07 169.39 169.64 168.72 168.72 0.0M
2023-06-06 168.97 169.85 168.97 169.67 0.0M
2023-06-05 167.96 169.02 167.71 168.99 0.0M
2023-06-02 169.78 170.14 169.17 169.17 0.0M
2023-06-01 169.79 170.53 169.25 170.53 0.0M
2023-05-31 169.60 171.11 169.46 171.11 0.0M
2023-05-30 167.69 169.15 167.69 169.15 0.0M
2023-05-29 167.70 168.22 167.60 168.03 0.0M
2023-05-26 168.12 168.39 167.78 167.78 0.0M
2023-05-25 168.84 169.12 167.40 167.78 0.0M
2023-05-24 169.22 170.20 169.22 169.27 0.0M
2023-05-23 167.85 168.72 167.85 168.72 0.0M
2023-05-22 169.14 169.25 168.61 168.94 0.0M
2023-05-19 168.64 169.41 167.94 169.41 0.0M
2023-05-18 168.66 168.99 167.73 167.85 0.0M
2023-05-17 169.40 169.66 168.96 169.13 0.0M
2023-05-16 170.64 170.72 170.17 170.17 0.0M
2023-05-15 171.67 171.84 171.31 171.63 0.0M
2023-05-12 170.11 171.32 170.04 171.28 0.0M
2023-05-11 171.60 172.54 170.96 170.96 0.0M
2023-05-10 171.05 172.10 170.66 170.66 0.0M
2023-05-09 170.12 171.22 170.12 171.02 0.0M
2023-05-08 169.26 170.14 169.12 170.14 0.0M
2023-05-05 171.48 171.48 168.63 169.01 0.0M
2023-05-04 170.25 172.38 169.85 172.38 0.0M
2023-05-03 169.21 169.47 168.66 169.47 0.0M
2023-05-02 166.96 169.50 166.88 169.50 0.0M
2023-04-28 166.62 167.12 166.62 166.78 0.0M
2023-04-27 167.62 167.62 166.58 166.58 0.0M
2023-04-26 167.94 167.94 167.12 167.12 0.0M
2023-04-25 167.09 167.58 166.25 167.58 0.0M
2023-04-24 166.86 166.86 165.81 166.43 0.0M
2023-04-21 167.93 168.00 166.63 166.63 0.0M
2023-04-20 168.62 169.15 168.41 169.01 0.0M
2023-04-19 168.14 168.30 166.83 168.27 0.0M
2023-04-18 168.88 169.63 168.55 169.63 0.0M
2023-04-17 169.39 169.41 168.16 168.75 0.0M
2023-04-14 170.71 170.75 168.92 168.92 0.0M
2023-04-13 170.32 171.19 170.07 170.78 0.0M
2023-04-12 170.71 170.71 169.19 169.20 0.0M
2023-04-11 169.87 170.18 169.53 169.84 0.0M
2023-04-06 170.82 171.43 170.28 170.28 0.0M
2023-04-05 171.02 171.57 171.02 171.08 0.0M
2023-04-04 168.11 170.74 167.99 170.74 0.0M
2023-04-03 167.36 169.14 167.35 169.14 0.0M
2023-03-31 168.28 168.76 167.94 168.50 0.0M
2023-03-30 168.21 168.21 167.55 167.59 0.0M
2023-03-29 167.66 167.97 167.45 167.97 0.0M
2023-03-28 167.30 168.24 167.24 167.91 0.0M
2023-03-27 169.12 169.12 167.02 167.78 0.0M
2023-03-24 170.04 172.39 170.04 170.94 0.0M
2023-03-23 167.81 169.48 167.73 169.48 0.0M
2023-03-22 166.76 167.21 166.31 167.14 0.0M
2023-03-21 169.96 169.96 166.92 166.92 0.0M
2023-03-20 174.08 174.08 169.98 170.55 0.0M
2023-03-17 167.47 170.81 167.47 169.94 0.0M
2023-03-16 166.92 169.12 166.92 167.30 0.0M
2023-03-15 163.22 169.78 163.22 169.78 0.0M
2023-03-14 165.59 165.61 164.15 164.57 0.0M
2023-03-13 161.94 165.00 161.94 164.26 0.0M
2023-03-10 160.59 161.50 160.47 161.03 0.0M
2023-03-09 159.15 160.54 159.15 160.13 0.0M
2023-03-08 159.36 159.69 159.22 159.56 0.0M
2023-03-07 160.25 160.25 158.93 159.26 0.0M
2023-03-06 161.36 161.36 160.47 160.47 0.0M
2023-03-03 160.78 161.15 160.78 161.09 0.0M
2023-03-02 159.51 160.51 159.51 160.51 0.0M
2023-03-01 159.63 159.98 159.33 159.33 0.0M
2023-02-28 158.07 159.39 157.67 159.39 0.0M
2023-02-27 158.92 158.92 158.60 158.60 0.0M
2023-02-24 159.10 159.43 159.02 159.09 0.0M
2023-02-23 159.50 159.50 159.02 159.20 0.0M
2023-02-22 159.86 160.35 159.38 159.80 0.0M
2023-02-21 159.05 159.82 158.92 159.36 0.0M
2023-02-20 159.93 159.93 159.70 159.70 0.0M
2023-02-17 158.48 159.55 158.48 159.55 0.0M
2023-02-16 159.17 159.36 158.86 159.24 0.0M
2023-02-15 158.44 159.01 158.44 159.01 0.0M
2023-02-14 160.45 160.45 159.34 159.65 0.0M
2023-02-13 161.52 161.52 160.09 160.09 0.0M
2023-02-10 160.99 161.25 160.90 161.25 0.0M
2023-02-09 162.33 162.33 160.96 161.29 0.0M
2023-02-08 162.23 162.23 161.59 161.90 0.0M
2023-02-07 162.19 162.54 161.73 162.54 0.0M
2023-02-06 160.41 161.25 160.41 161.25 0.0M
2023-02-03 162.68 162.68 159.48 159.48 0.0M
2023-02-02 164.69 164.69 162.72 162.72 0.0M
2023-02-01 163.77 164.12 163.52 163.52 0.0M
2023-01-31 163.46 164.72 162.50 164.31 0.0M
2023-01-30 163.83 163.90 163.34 163.90 0.0M
2023-01-27 163.89 164.64 163.88 164.61 0.0M
2023-01-26 164.66 165.00 164.17 164.17 0.0M
2023-01-25 164.06 164.50 163.89 164.50 0.0M
2023-01-24 165.11 165.17 164.60 164.66 0.0M
2023-01-23 162.92 164.10 162.92 163.86 0.0M
2023-01-20 165.15 165.15 164.51 164.51 0.0M
2023-01-19 163.78 165.00 163.44 164.76 0.0M
2023-01-18 163.20 163.98 163.20 163.37 0.0M
2023-01-17 163.25 163.99 162.88 163.99 0.0M
2023-01-16 163.90 164.26 163.80 163.92 0.0M
2023-01-13 162.20 163.79 162.20 163.79 0.0M
2023-01-12 162.02 162.72 161.72 162.04 0.0M
2023-01-11 162.23 162.40 160.96 161.15 0.0M
2023-01-10 161.52 161.83 161.52 161.80 0.0M
2023-01-09 162.51 162.60 161.35 161.61 0.0M
2023-01-06 161.81 162.48 161.81 162.48 0.0M
2023-01-05 161.38 161.38 161.00 161.11 0.0M
2023-01-04 162.57 162.57 162.19 162.28 0.0M
2023-01-03 161.01 161.45 160.34 160.64 0.0M
2023-01-02 162.19 162.19 152.00 158.66 0.0M