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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	100.06	100.2	100.2	102	98	98,373
February 19, 2026	99.15	99.6	99.6	100.34	97.4	63,292
February 18, 2026	97.14	99.06	99.06	99.16	96.52	83,999
February 17, 2026	96.59	95.57	95.57	96.64	93.26	134,453
February 16, 2026	98.44	97.96	97.96	98.82	97.46	55,642
February 13, 2026	95.51	98.68	98.68	98.8	94.46	165,912
February 12, 2026	100.22	96.31	96.31	100.74	95.77	142,051
February 11, 2026	99.3	99.25	99.25	101.4	97.92	183,103
February 10, 2026	96.37	97.64	97.64	97.64	96.25	147,626
February 09, 2026	94.35	96.72	96.72	96.91	93.39	96,433
February 06, 2026	89.25	92.68	92.68	93.78	89.09	127,325
February 05, 2026	92.99	90.02	90.02	93.69	89.06	401,059
February 04, 2026	97.02	92.46	92.46	97.27	91.93	217,790
February 03, 2026	96.09	95.44	95.44	96.24	93.54	242,263
February 02, 2026	85.05	89.68	89.68	92.61	84.76	398,253
January 30, 2026	95.71	92.87	92.87	97.56	90.4	523,892
January 29, 2026	107.74	101.14	101.14	107.78	99.24	252,636
January 28, 2026	105.34	104.64	104.64	105.64	103.46	267,449
January 27, 2026	104.46	100.36	100.36	104.52	98.32	262,137
January 26, 2026	106.08	105.96	105.96	107.18	104.88	169,763
January 23, 2026	102.16	102.52	102.52	102.86	100.66	135,275
January 22, 2026	98.84	101.22	101.22	101.6	97.38	142,845
January 21, 2026	101.9	99.48	99.48	102.08	98.06	139,206
January 20, 2026	98.77	98.67	98.67	98.88	97.38	147,839
January 19, 2026	96.77	97.47	97.47	97.47	96.73	87,794
January 16, 2026	94.81	94.33	94.24	94.96	92.15	165,142
January 15, 2026	93.43	94.72	95.3	94.89	92.9	145,649
January 14, 2026	95.48	94.07	94.07	95.99	93.36	134,334
January 13, 2026	92.92	94.26	94.26	95.08	92.69	179,183
January 12, 2026	91.96	93.5	93.5	93.92	91.93	228,795
January 09, 2026	88.44	90.07	90.07	90.6	88.23	115,440
January 08, 2026	87.07	87.86	87.86	87.86	86.15	143,037
January 07, 2026	88.14	87.49	87.49	88.26	85.33	148,052
January 06, 2026	85.88	88.35	88.56	88.35	85.74	132,375
January 05, 2026	85.32	86	86	87.54	84.45	110,578
January 02, 2026	84.87	80.37	80.37	85.23	80.37	142,613
December 30, 2025	83.95	85.16	85.16	85.16	83.58	76,654
December 29, 2025	86.31	83.26	83.18	86.41	81.67	154,949
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

VanEck Gold Miners UCITS ETF (G2X.DE) XETRA