ETCGLDRMAU.PL - HANetf ETC The Royal Mint Responsibly Sourced Physical Gold

pią, 23 sty 2026, 14:59 CET, NY 8:59, Londyn 13:59, Tokio 22:59, WIG20 -0.84%

Symbol np: ^SPX

Historical data: HANetf ETC The Royal Mint Responsibly Sourced Physical Gold (ETCGLDRMAU.PL)

23 Jan, 14:40 174.94 +2.26 (+1.31%)

More On ETCGLDRMAU.PL


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of ETCGLDRMAU.PL

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
597	22 Jan 2026	170.5	172.68	170.5	172.68	-0.16%	-0.28	7,815
596	21 Jan 2026	171.82	174.36	171.32	172.96	+2.38%	+4.02	6,925
595	20 Jan 2026	168.92	169.3	168	168.94	+0.61%	+1.02	7,023
594	19 Jan 2026	166.34	168.44	166.34	167.92	+2.50%	+4.10	3,247
593	16 Jan 2026	165.92	166.42	163.8	163.82	-1.25%	-2.08	9,089
592	15 Jan 2026	165.4	165.92	164	165.9	+0.29%	+0.48	2,350
591	14 Jan 2026	166.18	166.42	164.92	165.42	-0.08%	-0.14	11,606
590	13 Jan 2026	164.4	165.56	162.6	165.56	+0.40%	+0.66	3,428
589	12 Jan 2026	162.12	165.16	162	164.9	+1.92%	+3.10	5,562
588	9 Jan 2026	159.64	161.8	158.64	161.8	+2.41%	+3.80	3,870
587	8 Jan 2026	158.14	158.64	157	158	-0.21%	-0.34	4,322
586	7 Jan 2026	159.12	159.64	158	158.34	+0.22%	+0.34	10,990
585	5 Jan 2026	156.16	158.06	156.16	158	+2.52%	+3.88	5,011
584	2 Jan 2026	157	159.14	154.12	154.12	-2.46%	-3.88	9,885
583	30 Dec 2025	154.22	159	154.22	158	+2.52%	+3.88	10,546
582	29 Dec 2025	158.5	159.4	152.14	154.12	-2.70%	-4.28	11,371
581	23 Dec 2025	159	160	157.62	158.4	+1.02%	+1.60	3,471
580	22 Dec 2025	155.14	157	155.14	156.8	+1.55%	+2.40	3,951
579	19 Dec 2025	153.88	154.5	153.54	154.4	+0.26%	+0.40	2,868
578	18 Dec 2025	154	154.3	153.26	154	+0.10%	+0.16	2,993
577	17 Dec 2025	153.4	154	152.4	153.84	+1.28%	+1.94	2,850
576	16 Dec 2025	152.86	153.12	151	151.9	-1.34%	-2.06	1,817
575	15 Dec 2025	153.12	154.94	153.12	153.96	+0.55%	+0.84	2,194
574	12 Dec 2025	151	154	151	153.12	+1.40%	+2.12	10,845
573	11 Dec 2025	151.36	151.6	149.34	151	-0.07%	-0.10	3,484
572	10 Dec 2025	151.6	151.6	150.2	151.1	-0.25%	-0.38	1,044
571	9 Dec 2025	151.24	151.5	149.58	151.48	+0.08%	+0.12	1,780
570	8 Dec 2025	151.86	152.26	151	151.36	-0.18%	-0.28	1,951
569	5 Dec 2025	152.26	152.96	151.2	151.64	+0.42%	+0.64	1,867
568	4 Dec 2025	150.86	151	149.58	151	+0.01%	+0.02	1,466
567	3 Dec 2025	151.2	151.88	149.58	150.98	-0.08%	-0.12	2,642
566	2 Dec 2025	152.74	152.74	150.54	151.1	-0.98%	-1.50	1,960
565	1 Dec 2025	152	153.48	151.82	152.6	+0.73%	+1.10	2,521
564	28 Nov 2025	151.5	152.1	150.64	151.5	+0.60%	+0.90	1,028
563	27 Nov 2025	150.1	150.86	150	150.6	+0.41%	+0.62	3,464
562	26 Nov 2025	150	150.9	148.9	149.98	+0.12%	+0.18	2,854
561	25 Nov 2025	150	150.58	148.58	149.8	+0.54%	+0.80	1,567
560	24 Nov 2025	148.2	149	146.6	149	0.00%	0.00	857
559	21 Nov 2025	147.08	149	146.5	149	+0.27%	+0.40	1,804
558	20 Nov 2025	147.84	149	146.52	148.6	0.00%	0.00	1,476

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data ETCGLDRMAU.PL

On the ticker field set "d:etcgldrmau.pl", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.