UK Markets open in 5 hrs 6 mins

VanEck Vectors UCITS ETFs plc - VanEck Vectors Gold Miners UCITS ETF (G2X.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
30.19-0.48 (-1.55%)
At close: 7:52PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2021------
26 Oct 2021------
25 Oct 2021------
22 Oct 202129.9930.7329.9330.1030.10-
21 Oct 202129.8129.9529.6229.6429.64-
20 Oct 202129.7930.1029.7929.9029.90-
19 Oct 202129.7429.9229.4029.4129.41-
18 Oct 202129.8129.8129.4829.5929.5951
15 Oct 202129.7829.8229.3029.6129.61-
14 Oct 202129.4229.9829.4229.9529.95-
13 Oct 202128.7329.5928.6229.3929.39330
12 Oct 202128.2428.7128.1628.5528.55-
11 Oct 202128.2828.4227.9728.0128.01215
08 Oct 202127.9328.5327.9328.1228.12100
07 Oct 202127.8028.1827.6227.9227.9270
06 Oct 202126.9527.4126.8527.4127.41-
05 Oct 202127.0727.2026.7527.1127.11500
04 Oct 202126.9527.2026.5726.9726.971,125
01 Oct 202127.0127.1826.7226.8626.86-
30 Sept 202126.6427.4526.5027.0727.07100
29 Sept 202126.8326.9526.4226.4426.44-
28 Sept 202126.6826.7526.3126.6726.6780
27 Sept 202127.1327.3326.9927.0327.03-
24 Sept 202127.1527.2226.8627.0227.02-
23 Sept 202127.5527.8227.1027.1827.18422
22 Sept 202127.7928.0027.7027.8327.83-
21 Sept 202127.5528.0427.5227.9827.98125
20 Sept 202127.5527.7027.4427.5527.554,370
17 Sept 202128.0728.0727.4827.5427.5470
16 Sept 202128.7228.8427.6727.7427.74615
15 Sept 202128.8729.2228.7229.0529.0535
14 Sept 202128.8229.2028.5329.1129.11-
13 Sept 202128.4429.0928.4428.9028.901,704
10 Sept 202128.8628.8628.4528.4528.45-
09 Sept 202128.8829.1728.6328.6328.63-
08 Sept 202128.9229.0828.8528.9528.95-
07 Sept 202129.5629.6928.9328.9928.99150
06 Sept 202129.7829.8429.7529.7729.77150
03 Sept 202129.1729.9029.0629.8329.83-
02 Sept 202129.0129.1028.7828.9228.92-
01 Sept 202129.4229.4929.0129.1129.11-
31 Aug 202129.0929.2528.9129.1929.193
30 Aug 202129.2329.4628.9629.0029.0051
27 Aug 202128.6229.3228.4529.3229.32-
26 Aug 202128.4328.6728.3928.4028.40-
25 Aug 202128.8628.9728.4228.4928.49-
24 Aug 202129.1529.2628.9128.9928.99197
23 Aug 202128.2129.1028.0729.0729.078
20 Aug 202128.2028.2327.9828.0928.09425
19 Aug 202128.3528.5528.2528.2528.25-
18 Aug 202129.4729.4728.5228.5228.52-
17 Aug 202129.5029.5529.1829.1829.18-
16 Aug 202129.5029.5929.2629.2629.26150
13 Aug 202129.2729.6029.2629.4429.4410
12 Aug 202129.5629.6328.9228.9228.92-
11 Aug 202129.0829.7329.0629.6029.60133
10 Aug 202129.4729.4729.0329.2529.25-
09 Aug 202129.6229.7429.2729.3429.34-
06 Aug 202130.6130.6729.5830.0830.08545
05 Aug 202131.1331.3030.7830.7830.78-
04 Aug 202131.4931.8131.2831.4031.40-
03 Aug 202130.9531.4730.9531.3231.32-
02 Aug 202131.2331.4130.9931.1531.1550
30 Jul 202131.1731.2831.0631.1431.14-
29 Jul 202130.9231.4830.9131.3831.38850
28 Jul 202130.3230.4130.0630.2430.24-
27 Jul 202130.1530.2029.8430.1430.1430
26 Jul 202129.9230.3329.8030.1230.12-
23 Jul 202130.1530.1829.7829.9229.92-
22 Jul 202130.1730.3629.6530.2330.23228
21 Jul 202130.0530.2229.8330.2230.22-
20 Jul 202129.9530.4229.8829.8829.88405
19 Jul 202130.1730.3029.5829.5829.584,600
16 Jul 202131.2631.4230.4930.4930.49-
15 Jul 202131.4231.5031.1531.3331.33-
14 Jul 202131.1131.5131.0831.2131.21260
13 Jul 202130.5231.2830.4531.0831.08-
12 Jul 202130.5130.8930.5130.6430.64-
09 Jul 202130.2130.7430.1430.7030.70-
08 Jul 202130.8331.1930.0030.0930.09-
07 Jul 202131.2531.4130.9531.0131.01600
06 Jul 202131.0631.3930.7130.7830.78-
05 Jul 202130.6630.9830.6630.6930.69-
02 Jul 202130.4130.7930.4130.5830.58-
01 Jul 202130.8730.8730.2430.3830.3850
30 Jun 202129.9030.4229.9030.3430.342,600
29 Jun 202130.4230.4229.5929.9229.9220
28 Jun 202130.7730.7730.0030.0030.00270
25 Jun 202130.9131.1830.5030.5030.50180
24 Jun 202130.6030.9030.5030.5030.50-
23 Jun 202130.8031.1530.8030.8330.83650
22 Jun 202131.1431.1430.6830.7230.72-
21 Jun 202131.0831.1630.5931.0031.00330
18 Jun 202131.4431.7630.7230.7330.732,132
17 Jun 202132.4032.4031.0331.1931.19282
16 Jun 202132.8333.0632.7632.9032.90-
15 Jun 202133.3333.3632.7132.7632.76-
14 Jun 202133.6033.6032.8133.2133.21667
11 Jun 202134.1334.1333.5333.8333.83300
10 Jun 202132.9033.6732.8933.6233.62-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...