UK Markets closed

VanEck Gold Miners UCITS ETF (G2X.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
32.88+1.60 (+5.12%)
At close: 09:39AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 May 202232.8832.9732.8832.8832.88331
19 May 202231.4531.4531.2831.2831.28-
18 May 202231.9032.0131.8732.0132.01-
17 May 202232.1832.2332.1832.2332.23-
16 May 202232.1232.2431.7032.2432.24331
13 May 202231.7731.7731.3931.4731.4753
12 May 202232.2932.3531.7731.7731.77310
11 May 202232.8132.9932.7932.9932.9948
10 May 202233.1033.1733.1033.1733.17-
09 May 202234.4734.4733.0233.0233.0270
06 May 202235.2235.2235.2235.2235.22-
05 May 202236.6736.8036.5436.6036.6055
04 May 202235.9835.9835.6935.6935.69-
03 May 202235.4536.1835.3436.1836.18-
02 May 202235.6635.6635.4735.4735.47130
29 Apr 202236.5336.5936.5336.5936.5945
28 Apr 202235.6536.0435.5336.0436.0410
27 Apr 202235.4435.6735.4035.6735.67-
26 Apr 202235.8336.1735.7635.7635.76174
25 Apr 202236.9936.9936.9936.9936.99-
22 Apr 202237.9437.9436.9936.9936.9957
21 Apr 202239.4239.4238.0138.0138.011,346
20 Apr 202239.1739.6139.1739.6139.6131
19 Apr 202240.7840.9039.8539.8539.85377
14 Apr 202240.0640.3839.8940.3140.31943
13 Apr 202239.6940.1939.6940.1940.195
12 Apr 202239.1940.0338.9940.0340.03-
11 Apr 202239.0439.5439.0139.0139.0130
08 Apr 202238.4938.4938.4938.4938.49-
07 Apr 202237.8137.9937.7637.9937.99-
06 Apr 202237.7137.7137.6337.6337.63-
05 Apr 202238.4039.0138.4038.5038.50170
04 Apr 202238.5938.6538.2838.4438.44340
01 Apr 202237.2937.8037.1337.8037.80100
31 Mar 202237.1037.8837.1037.7737.77159
30 Mar 202237.0337.5636.9437.5637.561,022
29 Mar 202237.1337.1335.7937.0837.08136
28 Mar 202237.8937.8937.1937.1937.1993
25 Mar 202237.8137.8837.7737.7737.7730
24 Mar 202237.8538.5337.8538.2138.21452
23 Mar 202237.1337.8037.1337.8037.8095
22 Mar 202237.5837.5836.6536.6536.65365
21 Mar 202237.0137.0136.5336.6336.63803
18 Mar 202236.4736.9036.4736.9036.9025
17 Mar 202236.2937.1536.2937.1537.15600
16 Mar 202236.2136.2135.7536.1736.172,083
15 Mar 202235.2936.6135.1636.5436.54177
14 Mar 202237.1337.1635.7835.7835.781,430
11 Mar 202237.5037.5837.3537.5637.5620
10 Mar 202237.2638.2736.8338.2738.273,520
09 Mar 202238.0638.2136.6336.8136.8160
08 Mar 202238.1539.2837.5137.5137.51513
07 Mar 202237.5338.6537.4537.9037.903,751
04 Mar 202235.2635.5735.2635.5435.54860
03 Mar 202234.6934.9934.6934.7234.72437
02 Mar 202234.6234.6234.2534.6034.6035
01 Mar 202233.2233.5233.2233.5233.52-
28 Feb 202233.3833.7933.0533.3133.31187
25 Feb 202233.0833.0832.7932.7932.79-
24 Feb 202234.2835.1233.5133.5133.51715
23 Feb 202232.4433.1232.4033.1233.12-
22 Feb 202233.0133.0132.6032.7732.771,565
21 Feb 202232.5032.8532.4732.6532.6569
18 Feb 202232.9933.0032.9933.0033.00200
17 Feb 202231.7933.1131.7733.1133.11530
16 Feb 202230.9531.7730.9331.7731.77247
15 Feb 202231.7531.7530.6330.6330.63500
14 Feb 202231.0831.5430.8631.5431.54103
11 Feb 202229.2529.2529.0629.0629.06-
10 Feb 202229.8429.8829.8029.8829.8820
09 Feb 202229.9230.1529.8830.1530.15101
08 Feb 202229.4429.4429.4129.4329.43-
07 Feb 202228.7529.1928.7529.1929.192,141
04 Feb 202228.7528.7528.7328.7328.73-
03 Feb 202229.0929.0929.0729.0729.07-
02 Feb 202229.1829.2029.1829.2029.20-
01 Feb 202229.1729.1929.0829.0829.08-
31 Jan 202228.4428.5128.4428.5128.5117
28 Jan 202228.7228.7228.1128.1128.11350
27 Jan 202229.1029.1329.0829.0829.0868
26 Jan 202230.1730.1730.0730.1630.16-
25 Jan 202229.9129.9129.7429.8629.86767
24 Jan 202230.3330.3329.1229.1829.18-
21 Jan 202230.9230.9230.6730.7330.73-
20 Jan 202231.2531.2531.1831.1831.18-
19 Jan 202229.0730.0929.0730.0930.09-
18 Jan 202229.2429.3329.2329.3329.33-
17 Jan 202229.3729.4229.2829.2829.28-
14 Jan 202229.5629.5629.5629.5629.56-
13 Jan 202229.7529.7529.6729.7429.74-
12 Jan 202229.5529.5729.5529.5729.57-
11 Jan 202229.2429.3029.2429.3029.30-
10 Jan 202228.5128.6328.5128.5528.55-
07 Jan 202228.4228.5828.4228.5128.51530
06 Jan 202229.1129.1128.9228.9228.92-
05 Jan 202229.9430.3729.9430.3730.37103
04 Jan 202229.9229.9229.9129.9129.91-
03 Jan 202230.2530.3430.2530.3430.34114
30 Dec 202129.5329.6729.5229.6729.67-
29 Dec 202129.8029.8029.8029.8029.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...