Gold Fields

GFIJ
🏛️ germany →
35.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.72 9.72 9.72 9.72 0.0M
2022-12-29 9.76 9.76 9.76 9.76 0.0M
2022-12-28 9.86 10.00 9.86 9.98 0.0M
2022-12-27 9.76 9.92 9.76 9.92 0.0M
2022-12-23 9.92 10.15 9.90 9.90 0.0M
2022-12-22 9.88 9.88 9.84 9.84 0.0M
2022-12-21 9.78 9.78 9.78 9.78 0.0M
2022-12-20 9.50 9.72 9.50 9.72 0.0M
2022-12-19 9.60 9.64 9.60 9.64 0.0M
2022-12-16 9.60 9.60 9.40 9.58 0.0M
2022-12-15 9.88 9.88 9.66 9.78 0.0M
2022-12-14 10.00 10.00 10.00 10.00 0.0M
2022-12-13 9.90 10.10 9.78 10.05 0.0M
2022-12-12 10.10 10.10 10.10 10.10 0.0M
2022-12-09 10.55 10.55 10.55 10.55 0.0M
2022-12-08 10.65 10.65 10.65 10.65 0.0M
2022-12-07 10.40 10.50 10.40 10.50 0.0M
2022-12-06 10.20 10.20 10.20 10.20 0.0M
2022-12-05 10.50 10.50 10.50 10.50 0.0M
2022-12-02 10.60 10.65 10.25 10.25 0.0M
2022-12-01 10.75 10.75 10.75 10.75 0.0M
2022-11-30 10.45 10.85 10.45 10.45 0.0M
2022-11-29 10.30 10.75 10.30 10.75 0.0M
2022-11-28 10.35 10.60 10.20 10.20 0.0M
2022-11-25 10.45 10.50 10.45 10.50 0.0M
2022-11-24 10.40 10.40 10.40 10.40 0.0M
2022-11-23 10.45 10.45 10.45 10.45 0.0M
2022-11-22 10.25 10.60 10.20 10.60 0.0M
2022-11-21 9.82 10.35 9.82 10.35 0.0M
2022-11-18 10.05 10.05 9.84 9.84 0.0M
2022-11-17 10.15 10.20 10.15 10.15 0.0M
2022-11-16 10.35 10.50 10.35 10.35 0.0M
2022-11-15 10.80 10.80 10.25 10.45 0.0M
2022-11-14 10.80 10.80 10.60 10.75 0.0M
2022-11-11 11.70 11.70 10.70 10.80 0.0M
2022-11-10 10.50 12.40 10.20 11.90 0.0M
2022-11-09 9.50 11.00 9.48 10.55 0.0M
2022-11-08 8.52 9.90 8.38 9.90 0.0M
2022-11-07 8.70 8.70 8.68 8.70 0.0M
2022-11-04 7.48 8.60 7.48 8.60 0.0M
2022-11-03 7.60 7.70 7.60 7.60 0.0M
2022-11-02 8.04 8.04 7.90 7.96 0.0M
2022-11-01 8.30 8.30 8.30 8.30 0.0M
2022-10-31 8.04 8.04 7.62 7.86 0.1M
2022-10-28 8.18 8.18 8.18 8.18 0.0M
2022-10-27 8.34 8.34 8.34 8.34 0.0M
2022-10-26 7.90 8.22 7.90 8.22 0.0M
2022-10-25 7.88 7.88 7.88 7.88 0.0M
2022-10-24 8.08 8.08 8.08 8.08 0.0M
2022-10-21 7.76 7.76 7.76 7.76 0.0M
2022-10-20 7.68 7.68 7.68 7.68 0.0M
2022-10-19 8.00 8.00 7.98 7.98 0.0M
2022-10-18 8.00 8.00 8.00 8.00 0.0M
2022-10-17 7.78 8.18 7.78 8.18 0.0M
2022-10-14 8.24 8.24 8.24 8.24 0.0M
2022-10-13 8.50 8.50 8.14 8.14 0.0M
2022-10-12 8.56 8.56 8.56 8.56 0.0M
2022-10-11 8.54 8.54 8.54 8.54 0.0M
2022-10-10 8.68 8.74 8.60 8.62 0.0M
2022-10-07 8.86 8.98 8.86 8.86 0.0M
2022-10-06 8.76 8.76 8.76 8.76 0.0M
2022-10-05 8.62 8.94 8.62 8.66 0.0M
2022-10-04 8.48 8.96 8.48 8.90 0.0M
2022-10-03 8.26 8.36 8.20 8.28 0.0M
2022-09-30 8.18 8.18 8.18 8.18 0.0M
2022-09-29 8.12 8.48 8.12 8.48 0.0M
2022-09-28 7.50 8.12 7.50 8.12 0.0M
2022-09-27 7.38 7.78 7.38 7.78 0.0M
2022-09-26 7.36 7.36 7.36 7.36 0.0M
2022-09-23 7.76 7.76 7.44 7.44 0.0M
2022-09-22 7.60 7.74 7.60 7.66 0.0M
2022-09-21 7.42 7.42 7.42 7.42 0.0M
2022-09-20 7.66 7.74 7.42 7.42 0.0M
2022-09-19 7.50 7.50 7.50 7.50 0.0M
2022-09-16 7.48 7.80 7.34 7.80 0.0M
2022-09-15 7.80 7.80 7.72 7.72 0.0M
2022-09-14 7.88 7.88 7.88 7.88 0.0M
2022-09-13 8.26 8.26 8.26 8.26 0.0M
2022-09-12 8.30 8.30 8.30 8.30 0.0M
2022-09-09 8.06 8.44 8.06 8.44 0.0M
2022-09-08 8.04 8.04 8.00 8.00 0.0M
2022-09-07 7.90 8.10 7.90 8.10 0.0M
2022-09-06 8.20 8.20 8.00 8.00 0.0M
2022-09-05 8.22 8.22 8.22 8.22 0.0M
2022-09-02 7.76 7.76 7.76 7.76 0.0M
2022-09-01 8.02 8.08 8.02 8.08 0.0M
2022-08-31 8.10 8.40 8.10 8.40 0.0M
2022-08-30 8.44 8.60 8.06 8.20 0.0M
2022-08-29 8.62 8.62 8.40 8.40 0.0M
2022-08-26 8.98 8.98 8.98 8.98 0.0M
2022-08-25 8.82 8.96 8.82 8.96 0.0M
2022-08-24 8.74 8.74 8.74 8.74 0.0M
2022-08-23 8.66 8.80 8.66 8.66 0.0M
2022-08-22 8.60 8.80 8.60 8.80 0.0M
2022-08-19 8.80 8.80 8.74 8.74 0.0M
2022-08-18 8.72 8.92 8.72 8.92 0.0M
2022-08-17 9.10 9.10 8.80 8.80 0.0M
2022-08-16 9.10 9.30 9.10 9.30 0.0M
2022-08-15 9.12 9.12 9.12 9.12 0.0M
2022-08-12 9.02 9.02 9.02 9.02 0.0M
2022-08-11 9.20 9.20 9.20 9.20 0.0M
2022-08-10 9.10 9.20 9.10 9.20 0.0M
2022-08-09 9.28 9.40 9.28 9.40 0.0M
2022-08-08 9.08 9.38 9.08 9.38 0.0M
2022-08-05 9.00 9.00 9.00 9.00 0.0M
2022-08-04 8.70 8.70 8.70 8.70 0.0M
2022-08-03 8.94 9.26 8.94 8.98 0.0M
2022-08-02 8.92 9.34 8.92 9.34 0.0M
2022-08-01 9.04 9.04 9.04 9.04 0.0M
2022-07-29 9.02 9.02 9.02 9.02 0.0M
2022-07-28 8.82 9.30 8.82 9.30 0.0M
2022-07-27 8.78 8.96 8.76 8.96 0.0M
2022-07-26 8.50 8.50 8.50 8.50 0.0M
2022-07-25 8.52 8.60 8.52 8.60 0.0M
2022-07-22 8.74 9.08 8.74 9.08 0.0M
2022-07-21 8.70 8.70 8.22 8.38 0.0M
2022-07-20 8.84 8.84 8.84 8.84 0.0M
2022-07-19 8.74 8.88 8.68 8.88 0.0M
2022-07-18 8.68 8.68 8.66 8.66 0.0M
2022-07-15 8.74 8.82 8.74 8.82 0.0M
2022-07-14 9.38 9.38 8.96 8.96 0.0M
2022-07-13 8.98 9.52 8.98 9.52 0.0M
2022-07-12 9.34 9.34 9.30 9.30 0.0M
2022-07-11 9.02 9.34 9.02 9.30 0.0M
2022-07-08 8.78 9.12 8.78 9.12 0.0M
2022-07-07 8.82 8.82 8.82 8.82 0.0M
2022-07-06 8.68 8.68 8.68 8.68 0.0M
2022-07-05 8.92 8.92 8.60 8.60 0.0M
2022-07-04 8.94 8.94 8.94 8.94 0.0M
2022-07-01 8.42 8.74 8.42 8.74 0.0M
2022-06-30 8.92 8.94 8.48 8.48 0.0M
2022-06-29 8.92 8.92 8.92 8.92 0.0M
2022-06-28 9.14 9.14 9.14 9.14 0.0M
2022-06-27 8.98 9.38 8.98 9.38 0.0M
2022-06-24 8.80 8.80 8.80 8.80 0.0M
2022-06-23 9.00 9.00 9.00 9.00 0.0M
2022-06-22 9.20 9.20 9.10 9.10 0.0M
2022-06-21 9.38 9.72 9.38 9.42 0.0M
2022-06-20 9.28 9.28 9.18 9.20 0.0M
2022-06-17 9.22 9.40 9.22 9.40 0.0M
2022-06-16 9.02 9.20 9.02 9.18 0.0M
2022-06-15 8.78 9.38 8.78 9.06 0.0M
2022-06-14 8.88 9.16 8.88 9.16 0.0M
2022-06-13 9.64 9.82 9.16 9.20 0.0M
2022-06-10 8.72 9.72 8.72 9.58 0.0M
2022-06-09 8.90 8.98 8.90 8.98 0.0M
2022-06-08 8.86 9.10 8.86 9.06 0.0M
2022-06-07 8.80 9.08 8.80 9.08 0.0M
2022-06-06 9.10 9.28 8.92 8.92 0.0M
2022-06-03 9.62 9.62 9.24 9.26 0.0M
2022-06-02 9.10 9.50 9.10 9.48 0.0M
2022-06-01 8.86 9.22 8.78 9.22 0.0M
2022-05-31 10.70 10.95 8.96 9.22 0.0M
2022-05-30 11.20 11.40 11.20 11.40 0.0M
2022-05-27 10.75 10.75 10.75 10.75 0.0M
2022-05-26 10.70 10.90 10.70 10.90 0.0M
2022-05-25 10.90 10.90 10.85 10.85 0.0M
2022-05-24 10.75 10.75 10.75 10.75 0.0M
2022-05-23 10.85 11.05 10.85 10.90 0.0M
2022-05-20 10.65 11.05 10.65 10.95 0.0M
2022-05-19 10.60 10.60 10.60 10.60 0.0M
2022-05-18 10.85 10.85 10.75 10.75 0.0M
2022-05-17 10.80 10.80 10.65 10.80 0.0M
2022-05-16 10.90 10.90 10.70 10.70 0.0M
2022-05-13 10.45 10.95 10.45 10.95 0.0M
2022-05-12 10.80 10.80 10.40 10.40 0.0M
2022-05-11 10.70 10.70 10.70 10.70 0.0M
2022-05-10 10.95 11.20 10.95 11.00 0.0M
2022-05-09 11.50 11.50 10.90 10.90 0.0M
2022-05-06 12.05 12.05 11.70 11.80 0.0M
2022-05-05 12.85 12.85 12.05 12.05 0.0M
2022-05-04 12.75 12.75 12.50 12.50 0.0M
2022-05-03 12.50 12.50 12.40 12.40 0.0M
2022-05-02 12.60 12.60 12.55 12.55 0.0M
2022-04-29 12.95 13.05 12.80 12.85 0.0M
2022-04-28 12.50 12.50 12.50 12.50 0.0M
2022-04-27 12.40 12.60 12.40 12.60 0.0M
2022-04-26 12.60 12.60 12.60 12.60 0.0M
2022-04-25 12.60 12.60 12.05 12.05 0.0M
2022-04-22 12.85 12.90 12.75 12.75 0.0M
2022-04-21 13.75 13.75 13.75 13.75 0.0M
2022-04-20 13.15 13.60 13.05 13.60 0.0M
2022-04-19 14.60 15.10 13.30 13.30 0.0M
2022-04-14 13.90 13.95 13.90 13.95 0.0M
2022-04-13 13.90 14.25 13.90 14.25 0.0M
2022-04-12 13.80 14.15 13.80 14.15 0.0M
2022-04-11 14.05 14.60 14.05 14.25 0.0M
2022-04-08 13.40 14.20 13.40 14.20 0.0M
2022-04-07 13.30 13.45 13.30 13.35 0.0M
2022-04-06 13.50 13.80 13.45 13.45 0.0M
2022-04-05 13.70 13.85 13.60 13.75 0.0M
2022-04-04 14.35 14.40 13.40 13.90 0.0M
2022-04-01 13.79 13.90 13.79 13.90 0.0M
2022-03-31 13.65 14.00 13.65 13.85 0.0M
2022-03-30 13.60 13.78 13.45 13.45 0.0M
2022-03-29 14.03 14.03 13.00 13.00 0.0M
2022-03-28 13.86 14.08 13.86 14.03 0.0M
2022-03-25 14.11 14.42 14.11 14.42 0.0M
2022-03-24 14.51 15.00 14.51 15.00 0.0M
2022-03-23 13.86 14.28 13.86 14.28 0.0M
2022-03-22 14.31 14.31 14.31 14.31 0.0M
2022-03-21 14.04 14.50 13.95 14.50 0.0M
2022-03-18 13.97 14.30 13.97 14.03 0.0M
2022-03-17 14.10 14.50 14.10 14.29 0.0M
2022-03-16 14.00 14.50 14.00 14.50 0.0M
2022-03-15 13.56 14.20 13.42 14.20 0.0M
2022-03-14 14.83 15.11 13.80 13.97 0.0M
2022-03-11 14.67 15.17 14.67 15.00 0.0M
2022-03-10 14.05 15.27 14.05 14.81 0.0M
2022-03-09 14.50 14.68 13.83 14.33 0.0M
2022-03-08 14.92 15.52 13.89 14.56 0.0M
2022-03-07 14.78 15.55 14.10 14.51 0.0M
2022-03-04 12.82 14.50 12.82 13.90 0.0M
2022-03-03 12.54 12.99 12.54 12.99 0.0M
2022-03-02 13.30 13.30 12.49 12.59 0.0M
2022-03-01 12.48 13.15 12.32 13.14 0.0M
2022-02-28 11.79 12.31 11.79 12.31 0.0M
2022-02-25 11.74 11.95 11.72 11.72 0.0M
2022-02-24 12.09 12.60 11.49 11.49 0.0M
2022-02-23 11.19 11.70 11.00 11.70 0.0M
2022-02-22 11.37 11.40 11.09 11.12 0.0M
2022-02-21 11.11 11.44 10.99 10.99 0.0M
2022-02-18 10.94 11.31 10.94 11.31 0.0M
2022-02-17 10.55 11.12 10.42 11.12 0.0M
2022-02-16 10.33 10.72 10.33 10.72 0.0M
2022-02-15 10.85 10.85 10.47 10.69 0.0M
2022-02-14 10.10 10.70 10.10 10.70 0.0M
2022-02-11 9.35 10.00 9.35 10.00 0.0M
2022-02-10 9.74 9.74 9.65 9.69 0.0M
2022-02-09 9.58 9.61 9.58 9.61 0.0M
2022-02-08 9.25 9.36 9.25 9.36 0.0M
2022-02-07 9.08 9.37 9.08 9.37 0.0M
2022-02-04 9.05 9.14 9.05 9.14 0.0M
2022-02-03 9.15 9.15 9.10 9.10 0.0M
2022-02-02 9.21 9.57 9.21 9.48 0.0M
2022-02-01 9.28 9.28 9.28 9.28 0.0M
2022-01-31 9.16 9.16 8.93 8.93 0.0M
2022-01-28 8.88 8.98 8.88 8.98 0.0M
2022-01-27 9.13 9.25 9.13 9.25 0.0M
2022-01-26 9.91 9.96 9.58 9.58 0.0M
2022-01-25 9.56 9.95 9.56 9.95 0.0M
2022-01-24 9.60 9.71 9.60 9.71 0.0M
2022-01-21 9.48 9.61 9.48 9.61 0.0M
2022-01-20 9.56 9.80 9.56 9.77 0.0M
2022-01-19 8.61 8.61 8.61 8.61 0.0M
2022-01-18 8.89 8.89 8.72 8.80 0.0M
2022-01-17 9.18 9.18 8.94 8.94 0.0M
2022-01-14 9.29 9.29 9.29 9.29 0.0M
2022-01-13 9.39 9.39 9.39 9.39 0.0M
2022-01-12 9.30 9.36 9.25 9.36 0.0M
2022-01-11 9.03 9.05 9.03 9.05 0.0M
2022-01-10 8.77 8.77 8.77 8.77 0.0M
2022-01-07 8.70 8.88 8.70 8.88 0.0M
2022-01-06 8.82 8.92 8.75 8.75 0.0M
2022-01-05 9.27 9.40 9.16 9.35 0.0M
2022-01-04 9.30 9.47 9.27 9.27 0.0M
2022-01-03 9.80 9.80 9.30 9.30 0.0M