VanEck Gold Miners UCITS ETF - G2X.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	87.53	85.92	85.92	87.68	85.42	143,966
December 22, 2025	86.36	86.67	86.67	87.36	85.86	134,099
December 19, 2025	82.49	84.32	84.32	84.53	81.91	150,904
December 18, 2025	81.65	83.22	83.22	83.38	81.24	111,758
December 17, 2025	82.12	81.98	81.98	82.91	80.97	129,048
December 16, 2025	80.22	80.28	80.28	82.2	80.07	53,774
December 15, 2025	83	81.44	81.44	83.46	80.49	103,416
December 12, 2025	83.33	81.27	81.27	84.99	81.24	130,399
December 11, 2025	79.13	82.39	82.39	82.41	79.09	102,202
December 10, 2025	78.99	78.28	78.28	79.06	77.68	94,711
December 09, 2025	76.33	78.78	78.78	78.93	76.02	167,355
December 08, 2025	78.22	77.57	77.57	78.41	76.85	62,952
December 05, 2025	78.98	79.22	79.22	80.55	78.58	67,887
December 04, 2025	77.43	78.4	78.4	78.41	76.86	110,586
December 03, 2025	78.53	78.71	78.71	79.78	78.34	66,394
December 02, 2025	79.57	77.47	77.47	80.03	76.86	77,065
December 01, 2025	81.01	80.42	80.42	81.51	79.45	146,882
November 28, 2025	79.43	80.34	80.34	80.4	79	56,060
November 27, 2025	78.99	78.37	78.37	79.02	78.14	87,667
November 26, 2025	76.3	77.99	77.99	77.99	76.16	69,480
November 25, 2025	75.43	75.46	75.46	75.64	74.65	141,318
November 24, 2025	71.94	74.83	74.83	74.83	71.71	110,077
November 21, 2025	70.2	71.94	71.94	71.94	68.88	221,960
November 20, 2025	74.43	73.96	73.96	75.62	73.96	66,908
November 19, 2025	74.01	74.23	74.23	75.9	73.92	103,125
November 18, 2025	71.49	73.16	73.16	73.87	71.42	134,117
November 17, 2025	74.35	73.66	73.66	74.5	73.17	129,342
November 14, 2025	74.67	74.02	74.02	74.97	70.65	200,293
November 13, 2025	77.51	75.79	75.79	78.14	75.38	167,909
November 12, 2025	74.38	76.72	76.72	76.72	74.2	99,372
November 11, 2025	74.14	73.37	73.37	74.53	72.63	64,255
November 10, 2025	72.59	73.72	73.72	73.78	72.57	130,791
November 07, 2025	69.79	69.25	69.25	70.13	68.52	63,770
November 06, 2025	69.51	69.85	69.85	70.91	69.42	70,262
November 05, 2025	67.69	68.61	68.61	69.04	67.59	61,835
November 04, 2025	68.91	67.79	67.79	68.95	67	112,565
November 03, 2025	70.64	69.15	69.15	70.75	69.15	66,761
October 31, 2025	70.95	69.74	69.74	71.03	69.4	95,079
October 30, 2025	69.33	70.17	70.17	70.51	68.53	189,544
October 29, 2025	70.04	69.58	69.58	70.7	69.31	479,146
October 28, 2025	65.52	67.92	67.92	68.08	64.68	228,758
October 27, 2025	69.7	67.26	67.26	69.7	65.78	309,965
October 24, 2025	70.35	71.2	71.2	71.47	68.95	275,181
October 23, 2025	71.15	71.48	71.48	72.55	70.68	405,761
October 22, 2025	71.09	69.09	69.09	71.31	66.53	495,351
October 21, 2025	76.66	70.04	70.04	76.8	69.89	300,711
October 20, 2025	75.79	77.67	77.67	78	75.68	135,544
October 17, 2025	81.33	75.54	75.54	81.36	75.35	378,958
October 16, 2025	78.77	81.31	81.31	81.33	78.77	128,618
October 15, 2025	77.29	78.5	78.5	78.96	76.64	153,031
October 14, 2025	76.19	76.74	76.74	77.06	75	147,766
October 13, 2025	75.4	76.24	76.24	76.56	75.26	112,225
October 10, 2025	73.12	73.31	73.31	74.06	72.57	169,096
October 09, 2025	76.14	74.25	74.25	77.14	74.07	200,028
October 08, 2025	75.66	76.49	76.49	76.49	75.12	136,943
October 07, 2025	75.13	74.46	74.46	75.86	74.24	170,252
October 06, 2025	75.17	76.08	76.08	76.21	74.84	178,957
October 03, 2025	73.76	73.81	73.81	74.28	73.3	96,783
October 02, 2025	74.21	71.58	71.58	74.87	71.58	200,039
October 01, 2025	73	74.01	74.01	74.56	72.92	87,647

VanEck Gold Miners UCITS ETF (G2X.DE) XETRA