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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	56.19	55.58	55.58	56.32	55.58	20,798
August 15, 2025	55.88	55.92	55.92	55.98	55.18	20,482
August 14, 2025	56.04	55.57	55.57	56.4	55.55	29,060
August 13, 2025	56.29	55.66	55.66	56.54	55.59	26,735
August 12, 2025	55.85	55.76	55.76	56.18	55.45	20,267
August 11, 2025	55.34	55.92	55.92	55.92	54.5	39,684
August 08, 2025	56.68	56.1	56.1	56.79	56	45,127
August 07, 2025	55.66	56.02	56.02	56.27	55.46	27,180
August 06, 2025	54.74	55.02	55.02	55.27	54.3	27,494
August 05, 2025	53.08	54.39	54.39	54.45	52.81	41,101
August 04, 2025	51.21	52.81	52.81	53	51.14	24,436
August 01, 2025	50.52	51.06	51.06	51.4	50.24	24,662
July 31, 2025	51.18	50.71	50.71	51.48	50.51	29,522
July 30, 2025	51.67	51.36	51.36	51.92	51.36	29,739
July 29, 2025	51.15	51.34	51.34	51.75	51.02	26,932
July 28, 2025	51.58	50.84	50.84	51.61	50.25	42,290
July 25, 2025	50.93	51.26	51.26	51.57	50.53	38,699
July 24, 2025	51.33	51.1	51.1	51.37	50.45	12,555
July 23, 2025	52.11	51.99	51.99	52.34	51.77	23,639
July 22, 2025	50.83	52.02	52.02	52.08	50.63	33,236
July 21, 2025	49.88	51.14	51.14	51.19	49.68	17,770
July 18, 2025	49.64	49.45	49.45	49.97	49.42	38,359
July 17, 2025	49.94	49.22	49.22	49.94	48.95	20,200
July 16, 2025	50.08	50.15	50.15	50.45	49.5	19,765
July 15, 2025	50.7	49.15	49.15	50.9	49.15	42,313
July 14, 2025	50.69	50.72	50.72	51.18	50.37	30,233
July 11, 2025	49.8	50.37	50.37	50.42	49.8	23,188
July 10, 2025	49.53	49.45	49.45	49.85	49.08	19,405
July 09, 2025	48.6	49.12	49.12	49.13	48.31	42,034
July 08, 2025	50.95	48.67	48.67	51.01	48.37	35,496
July 07, 2025	49.62	50.35	50.35	50.35	49.18	30,105
July 04, 2025	50.6	50.45	50.45	50.6	50.3	16,492
July 03, 2025	50.19	50.29	50.29	50.37	49.55	26,573
July 02, 2025	49.59	49.7	49.7	50.08	49.52	12,779
July 01, 2025	50.04	49.81	49.81	50.56	49.63	33,000
June 30, 2025	49.05	49.29	49.29	49.29	48.63	42,108
June 27, 2025	49.72	48.44	48.44	49.73	48.44	61,422
June 26, 2025	50	50.06	50.06	50.36	49.5	39,080
June 25, 2025	50.32	50	50	50.43	49.89	14,900
June 24, 2025	50.47	50.14	50.14	50.71	49.23	71,100
June 23, 2025	51.26	52.37	52.37	52.37	50.92	27,148
June 20, 2025	51.24	51.57	51.57	52.09	51.05	27,648
June 19, 2025	51.74	51.97	51.97	51.97	51.4	9,981
June 18, 2025	52.18	52.01	52.01	52.41	51.9	22,930
June 17, 2025	52.29	52.41	52.41	52.5	51.91	18,403
June 16, 2025	52.42	52.33	52.33	52.5	51.85	43,225
June 13, 2025	52.49	52.93	52.93	53.28	52.44	37,174
June 12, 2025	51.28	51.63	51.63	51.82	50.7	33,292
June 11, 2025	50.8	50.56	50.56	51.08	50.14	54,666
June 10, 2025	51.4	50.5	50.5	51.6	50.48	42,544
June 09, 2025	51.22	51.31	51.31	51.33	50.72	28,742
June 06, 2025	52.51	51.24	51.24	52.6	50.88	41,319
June 05, 2025	52.22	52.29	52.29	53.34	52.04	49,522
June 04, 2025	52.43	52.33	52.33	52.59	52.01	31,369
June 03, 2025	51.94	51.92	51.92	52.42	51.62	34,710
June 02, 2025	50.6	52.35	52.35	52.52	50.49	126,109
May 30, 2025	49.47	49.37	49.37	50	49.36	28,989
May 29, 2025	49.67	49.62	49.62	50.33	49.5	38,599
May 28, 2025	49.64	49.61	49.61	49.91	49.55	19,892
May 27, 2025	49.05	49.29	49.29	49.7	48.68	56,528

VanEck Gold Miners UCITS ETF (G2X.DE) XETRA