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

56.45

-0.59(-1.03%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	57.03	56.45	56.45	57.15	56.35	19,228
August 15, 2025	56.52	57.04	57.04	57.04	56.18	16,460
August 14, 2025	56.74	56.44	56.44	56.95	56.17	15,235
August 13, 2025	56.85	56.38	56.38	57.07	56.2	28,833
August 12, 2025	55.96	56	56	56.21	55.67	23,277
August 11, 2025	55.36	55.96	55.96	55.96	54.62	21,099
August 08, 2025	56.59	56.35	56.35	56.83	56	37,347
August 07, 2025	55.29	55.91	55.91	56.45	55.25	28,801
August 06, 2025	54.04	54.59	54.59	54.71	53.73	19,802
August 05, 2025	52.49	53.68	53.68	53.74	52.25	30,206
August 04, 2025	51.12	52.33	52.33	52.72	51.03	38,125
August 01, 2025	50.45	51.05	51.05	51.26	50.15	116,616
July 31, 2025	51.24	50.73	50.73	51.58	50.42	12,085
July 30, 2025	52.17	51.59	51.59	52.24	51.57	19,532
July 29, 2025	51.58	51.73	51.73	52.13	51.58	16,114
July 28, 2025	51.97	51.36	51.36	52.14	51	13,125
July 25, 2025	52.14	51.81	51.81	52.25	51.62	25,284
July 24, 2025	52.99	52.63	52.63	52.99	51.93	12,942
July 23, 2025	53.91	53.89	53.89	54.21	53.7	16,624
July 22, 2025	52.96	53.87	53.87	54.01	52.79	13,750
July 21, 2025	52.02	53.3	53.3	53.51	51.82	18,837
July 18, 2025	51.85	51.78	51.78	52.36	51.61	18,266
July 17, 2025	52.2	51.54	51.54	52.2	51.2	13,052
July 16, 2025	52.73	52.54	52.54	53	51.78	26,601
July 15, 2025	53.46	52.17	52.17	53.48	52.17	31,563
July 14, 2025	53.57	53.5	53.5	54	53.28	37,030
July 11, 2025	52.06	53.16	53.16	53.21	52.06	32,707
July 10, 2025	52.09	51.84	51.84	52.32	51.47	25,212
July 09, 2025	51.14	51.43	51.43	51.55	50.68	28,059
July 08, 2025	53.23	51.13	51.13	53.4	50.9	18,299
July 07, 2025	51.7	52.32	52.32	52.5	51.1	19,267
July 04, 2025	52.62	52.54	52.54	52.62	52.25	6,908
July 03, 2025	52.16	52.32	52.32	52.66	51.51	25,823
July 02, 2025	51.86	51.66	51.66	52.22	51.62	16,640
July 01, 2025	52.35	51.89	51.89	52.72	51.89	38,601
June 30, 2025	50.95	51.34	51.34	51.43	50.7	17,540
June 27, 2025	51.54	50.48	50.48	51.54	50.17	24,867
June 26, 2025	51.87	51.92	51.92	52.04	51.41	15,732
June 25, 2025	52.03	51.42	51.42	52.03	51.41	12,788
June 24, 2025	52.41	51.78	51.78	52.41	50.8	26,728
June 23, 2025	53.34	53.86	53.86	54	52.39	31,998
June 20, 2025	53.13	53.11	53.11	53.86	53	20,670
June 19, 2025	53.71	53.65	53.65	53.96	53.43	13,039
June 18, 2025	54.64	54.55	54.55	54.78	54.17	12,659
June 17, 2025	54.64	54.75	54.75	54.96	54.36	27,419
June 16, 2025	55.07	54.78	54.78	55.16	54.31	20,921
June 13, 2025	55.71	55.7	55.7	56.31	55.51	32,664
June 12, 2025	54.75	55.03	55.03	55.03	53.86	32,994
June 11, 2025	54.29	54.23	54.23	54.55	53.99	9,880
June 10, 2025	55.08	54.3	54.3	55.33	54.13	17,754
June 09, 2025	55.12	55.09	55.09	55.25	54.62	18,820
June 06, 2025	55.93	55.06	55.06	56.13	54.57	31,256
June 05, 2025	54.69	55.44	55.44	56.34	54.55	44,493
June 04, 2025	54.5	54.87	54.87	54.98	54.32	35,137
June 03, 2025	53.62	53.91	53.91	54.08	53.36	40,530
June 02, 2025	52.48	54.6	54.6	54.6	52.36	70,347
May 30, 2025	51.01	51.4	51.4	51.63	50.81	22,918
May 29, 2025	51.41	51.53	51.53	52.1	51.17	31,192
May 28, 2025	51	51.2	51.2	51.5	51	12,484
May 27, 2025	50.53	51.15	51.15	51.33	50.15	27,256