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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	73.69	72.96	72.96	73.74	72.6	120,192
September 26, 2025	70.23	71.56	71.56	71.74	70.1	53,754
September 25, 2025	69.72	69.99	69.99	70.26	69.12	86,344
September 24, 2025	71.18	69.99	69.99	71.3	69.99	90,292
September 23, 2025	70.71	71.18	71.18	71.7	70.65	97,183
September 22, 2025	70.01	70.07	70.07	70.71	69.58	105,725
September 19, 2025	65.67	68.45	68.45	68.51	65.57	92,611
September 18, 2025	64.87	64.83	64.83	65.71	64.41	46,693
September 17, 2025	65	65.42	65.42	65.62	64.14	74,312
September 16, 2025	67.29	65.34	65.34	67.39	65.32	71,532
September 15, 2025	66.37	67.27	67.27	67.27	66	79,183
September 12, 2025	67.23	66.67	66.67	67.56	66.4	92,331
September 11, 2025	65.94	65.96	65.96	66.11	65.32	85,752
September 10, 2025	64.85	65.29	65.29	65.8	64.73	75,650
September 09, 2025	64.8	64.2	64.2	65.09	64.15	117,305
September 08, 2025	63.43	64.21	64.21	64.58	63.42	74,274
September 05, 2025	62.59	63.4	63.4	63.49	62.4	70,919
September 04, 2025	62.25	62.16	62.16	62.62	61.81	126,660
September 03, 2025	62.68	63.22	63.22	63.52	62.48	62,725
September 02, 2025	62.44	62.46	62.46	62.66	61	135,544
September 01, 2025	61.67	62.29	62.29	62.4	61.45	55,972
August 29, 2025	58.92	60.09	60.09	60.09	58.65	46,628
August 28, 2025	59.25	58.58	58.58	59.43	58.58	55,548
August 27, 2025	59.23	59.19	59.19	59.44	58.7	26,955
August 26, 2025	58.6	59.18	59.18	59.2	58.24	64,951
August 25, 2025	57.78	58.03	58.03	58.28	57.65	40,652
August 22, 2025	57.05	57.82	57.82	58.09	56.54	31,333
August 21, 2025	55.81	57.34	57.34	57.7	55.62	43,981
August 20, 2025	54.98	55.72	55.72	55.8	54.77	16,612
August 19, 2025	55.99	54.97	54.97	56.22	54.86	17,741
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

VanEck Gold Miners UCITS ETF (G2X.DE) XETRA