VanEck Junior Gold Miners UCITS ETF - G2XJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	81.73	82.64	82.64	82.64	81.19	31,128
December 03, 2025	83.01	83	83	84.21	82.68	28,788
December 02, 2025	83.73	81.5	81.5	84.45	80.83	28,929
December 01, 2025	85.24	84.47	84.47	85.89	83.39	89,577
November 28, 2025	82.52	84.53	84.53	84.73	82.28	40,757
November 27, 2025	81.76	81.36	81.36	81.93	81.24	30,896
November 26, 2025	78.81	80.73	80.73	80.73	78.59	61,391
November 25, 2025	77.46	78.01	78.01	78.01	76.83	36,286
November 24, 2025	73.74	76.75	76.75	76.75	73.51	33,669
November 21, 2025	72.06	73.44	73.44	73.76	71.6	37,299
November 20, 2025	76.74	75.94	75.94	77.93	75.86	21,215
November 19, 2025	76.13	76.1	76.1	78.15	75.91	53,670
November 18, 2025	73.68	75.01	75.01	75.96	73.52	59,312
November 17, 2025	76.52	75.4	75.4	76.52	75.13	72,290
November 14, 2025	76.95	75.73	75.73	77.38	72.44	108,956
November 13, 2025	79.48	78.1	78.1	80.24	77.78	96,063
November 12, 2025	76.31	78.47	78.47	78.47	76.15	32,311
November 11, 2025	76.56	75.24	75.24	76.67	74.64	60,873
November 10, 2025	74.84	76.26	76.26	76.26	74.68	57,144
November 07, 2025	71.54	71.11	71.11	71.71	70.36	21,193
November 06, 2025	71.12	71.28	71.28	72.82	71	56,389
November 05, 2025	69.39	69.84	69.84	70.31	69.29	45,874
November 04, 2025	70.99	69.87	69.87	71.38	69.12	63,491
November 03, 2025	73.48	71.72	71.72	73.81	71.63	54,145
October 31, 2025	73.91	72.57	72.57	73.93	72.1	50,475
October 30, 2025	72.09	73.18	73.18	73.52	71.56	98,125
October 29, 2025	73.68	73.16	73.16	74.34	72.65	72,156
October 28, 2025	68.88	71.3	71.3	71.44	67.78	164,693
October 27, 2025	72.87	70.28	70.28	72.87	68.56	146,615
October 24, 2025	73.92	74.04	74.04	74.75	72.15	97,845
October 23, 2025	74.82	74.55	74.55	75.87	74.3	80,541
October 22, 2025	74.44	72.18	72.18	74.89	70.73	272,554
October 21, 2025	81.11	73.5	73.5	81.11	72.95	203,845
October 20, 2025	79.68	82.22	82.22	82.48	79.68	115,205
October 17, 2025	85.75	79.4	79.4	85.75	79.27	248,266
October 16, 2025	84.24	86.2	86.2	86.34	83.91	85,140
October 15, 2025	82.13	83.75	83.75	84.28	81.49	64,867
October 14, 2025	80.45	81.48	81.48	81.87	80.12	84,729
October 13, 2025	79.66	80.96	80.96	81.36	79.66	70,737
October 10, 2025	77.42	77.61	77.61	78.87	76.86	80,565
October 09, 2025	80.85	78.93	78.93	82	78.81	65,611
October 08, 2025	79.23	80.98	80.98	80.99	79.06	82,244
October 07, 2025	78.45	78.76	78.76	79.47	78	79,285
October 06, 2025	77.95	79.75	79.75	79.77	77.83	69,023
October 03, 2025	76.72	76.68	76.68	77.23	76.27	55,724
October 02, 2025	77.06	74.35	74.35	77.8	74.1	64,793
October 01, 2025	75.84	76.73	76.73	77.61	75.7	64,995
September 30, 2025	76.18	75.69	75.69	76.87	73.62	92,206
September 29, 2025	75.85	75.81	75.81	76.4	75.3	81,051
September 26, 2025	72.32	73.96	73.96	74.22	72.27	53,971
September 25, 2025	71.42	72.08	72.08	72.4	71.04	70,829
September 24, 2025	73.03	72.09	72.09	73.32	72.09	50,605
September 23, 2025	72.6	73.18	73.18	73.79	72.3	69,528
September 22, 2025	71.33	72.01	72.01	72.44	71.08	78,838
September 19, 2025	66.96	69.66	69.66	69.77	66.87	47,976
September 18, 2025	66.48	66.18	66.18	67.51	65.99	27,452
September 17, 2025	67.06	67.4	67.4	67.5	66.12	52,314
September 16, 2025	70.17	67.68	67.68	70.29	67.68	79,497
September 15, 2025	68.77	70.27	70.27	70.39	68.55	51,006
September 12, 2025	69.87	69.31	69.31	70.26	69.08	68,993

VanEck Junior Gold Miners UCITS ETF (G2XJ.DE) XETRA