UK markets close in 7 hours 51 minutes

VanEck Gold Miners UCITS ETF (G2X.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
29.92+0.60 (+2.05%)
As of 03:28PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202434.3734.3734.3734.3734.37-
23 Apr 202433.4233.4933.4233.4633.46700
22 Apr 202434.6134.6134.0434.0434.04293
19 Apr 202435.2735.4035.2735.3535.3530
18 Apr 202435.1935.1935.1935.1935.195
17 Apr 202434.5135.4334.5135.4335.43193
16 Apr 202434.4634.4634.4634.4634.46-
15 Apr 202435.6735.6735.6735.6735.67-
12 Apr 202436.2537.3036.2036.2036.20443
11 Apr 202435.0135.1735.0135.1735.1750
10 Apr 202435.1735.2035.1735.2035.20450
09 Apr 202434.8035.0534.8035.0535.053
08 Apr 202435.1335.1334.9735.1335.1370
05 Apr 202433.6734.9533.6634.9534.95215
04 Apr 202433.9733.9733.9033.9033.9073
03 Apr 202433.6033.6033.3333.5633.56238
02 Apr 202433.5633.5633.3233.3533.35164
28 Mar 202431.7831.7831.7531.7531.75-
27 Mar 202430.7531.7230.7531.5131.51871
26 Mar 202430.6331.2330.6331.2331.23131
25 Mar 202430.5130.6530.5130.6230.62289
22 Mar 202430.4430.4430.4430.4430.44250
21 Mar 202431.1731.1731.1431.1431.14-
20 Mar 202429.6529.6529.6529.6529.65-
19 Mar 202430.2830.2830.2830.2830.28-
18 Mar 202430.3530.3530.3530.3530.35-
15 Mar 202430.5130.6030.5030.6030.6098
14 Mar 202430.7430.7430.7430.7430.74-
13 Mar 202430.0530.8230.0530.8130.81158
12 Mar 202430.5630.5630.5130.5130.5162
11 Mar 202430.1030.6530.0830.6530.65225
08 Mar 202430.1630.2530.1530.1530.153,942
07 Mar 202429.9030.1629.9030.1630.1633
06 Mar 202429.4529.4529.3629.4329.43234
05 Mar 202429.1729.4029.1729.4029.40170
04 Mar 202427.9728.1927.9728.1928.19204
01 Mar 202427.1027.1927.1027.1527.1527
29 Feb 202426.5226.5226.5226.5226.52-
28 Feb 202426.5326.5326.5326.5326.53-
27 Feb 202426.7326.7326.7326.7326.73-
26 Feb 202427.1927.1927.1927.1927.19-
23 Feb 202426.8427.0126.8427.0127.01200
22 Feb 202427.6027.6027.5827.5827.58-
21 Feb 202427.8127.8127.4327.4327.4350
20 Feb 202427.8627.8927.7527.7527.7510
19 Feb 202427.7627.8327.6727.6727.67-
16 Feb 202427.7327.7327.6927.6927.6920
15 Feb 202427.0527.0527.0527.0527.05-
14 Feb 202426.9527.0026.9526.9526.95350
13 Feb 202428.2628.2627.4927.4927.4940
12 Feb 202427.7227.7227.7227.7227.72-
09 Feb 202428.0828.0827.8827.8827.88179
08 Feb 202428.2228.3228.2228.3228.32-
07 Feb 202428.5328.5328.4528.4528.4510
06 Feb 202428.2828.2828.2828.2828.28-
05 Feb 202428.5828.5828.5828.5828.58-
02 Feb 202429.6729.7029.6729.6729.67-
01 Feb 202428.9429.3128.9429.3129.31-
31 Jan 202428.9529.2528.8729.2529.25-
30 Jan 202428.9929.1528.9929.0529.05150
29 Jan 202428.9729.0328.7528.7528.757
26 Jan 202428.8429.0128.8429.0129.0155
25 Jan 202428.4728.8228.4728.8228.8235
24 Jan 202429.0929.1528.8128.8128.8135
23 Jan 202428.3628.5028.3228.5028.50-
22 Jan 202428.0028.0028.0028.0028.00-
19 Jan 202428.3428.3928.0328.0728.07-
18 Jan 202428.1628.3028.1628.3028.30-
17 Jan 202428.6128.6128.6028.6028.60-
16 Jan 202430.0830.0829.3929.5029.50300
15 Jan 202430.1430.2230.1430.2230.22-
12 Jan 202429.1829.5729.1829.5729.57-
11 Jan 202429.7529.8229.0329.0629.06-
10 Jan 202429.5029.5529.5029.5029.5073
09 Jan 202430.2530.2529.6229.6229.62-
08 Jan 202429.9930.2029.7530.2030.20330
05 Jan 202430.2030.2530.0930.2530.25-
04 Jan 202430.2730.2730.2730.2730.27-
03 Jan 202430.9530.9530.2930.3930.39130
02 Jan 202431.4231.6431.4231.6431.64-
29 Dec 202331.3331.4131.3031.3331.33-
28 Dec 202332.0432.0431.5731.5731.57-
27 Dec 202331.6731.8531.6731.8531.85-
22 Dec 202331.7432.1631.6932.1632.16-
21 Dec 202331.3831.5531.3731.5531.55-
20 Dec 202331.9931.9931.8231.8231.8280
19 Dec 202331.1031.1031.1031.1031.10-
18 Dec 202331.3131.3130.9431.0331.03-
15 Dec 202331.0531.0531.0531.0531.05-
14 Dec 202331.1531.2931.1131.2931.29175
13 Dec 202328.9729.1828.9729.1829.18-
12 Dec 202330.0630.0629.3329.3329.3340
11 Dec 202330.0330.0329.5529.9329.93234
08 Dec 202330.6230.6229.8329.8329.83315
07 Dec 202330.9731.0530.6130.7030.70-
06 Dec 202330.8331.3030.8331.3031.30152
05 Dec 202331.3831.3830.6030.6030.6010
04 Dec 202332.0432.0831.9031.9731.97328
01 Dec 202331.3831.8131.3831.7031.70195
30 Nov 202330.9931.1230.9931.1231.12-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...