Gold Fields

GFIJ
🏛️ germany →
35.10
Last Update: 2025-09-29
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
2021-12-30 9.15 9.33 9.15 9.30 0.0M
2021-12-28 9.37 9.50 9.29 9.29 0.0M
2021-12-27 9.28 9.28 9.17 9.25 0.0M
2021-12-23 9.44 9.56 9.23 9.24 0.0M
2021-12-22 9.32 9.47 9.32 9.34 0.0M
2021-12-21 9.24 9.52 9.24 9.35 0.0M
2021-12-20 9.24 9.42 9.01 9.01 0.0M
2021-12-17 9.49 9.49 8.96 9.09 0.0M
2021-12-16 8.77 9.10 8.73 8.95 0.0M
2021-12-15 8.85 9.04 8.85 8.88 0.0M
2021-12-14 8.90 8.93 8.61 8.71 0.0M
2021-12-13 8.89 8.95 8.71 8.74 0.0M
2021-12-10 9.04 9.04 8.60 8.60 0.0M
2021-12-09 9.40 9.40 9.00 9.00 0.0M
2021-12-08 9.30 9.30 9.26 9.26 0.0M
2021-12-07 9.57 9.59 9.22 9.31 0.0M
2021-12-06 9.72 9.72 9.46 9.60 0.0M
2021-12-03 9.76 9.76 9.61 9.62 0.0M
2021-12-02 9.68 9.89 9.24 9.37 0.0M
2021-12-01 10.01 10.54 9.53 9.83 0.0M
2021-11-30 9.70 10.35 9.65 10.00 0.0M
2021-11-29 9.54 9.62 9.33 9.54 0.0M
2021-11-26 9.60 9.73 9.12 9.28 0.0M
2021-11-25 9.40 9.44 9.25 9.25 0.0M
2021-11-24 9.55 9.57 9.37 9.49 0.0M
2021-11-23 9.68 9.72 9.30 9.48 0.0M
2021-11-22 9.30 9.84 9.30 9.47 0.0M
2021-11-19 9.44 9.60 9.39 9.50 0.0M
2021-11-18 9.89 9.89 9.25 9.25 0.0M
2021-11-17 9.60 9.87 9.53 9.83 0.0M
2021-11-16 9.41 9.83 9.30 9.30 0.0M
2021-11-15 9.25 9.45 9.15 9.40 0.0M
2021-11-12 9.04 9.25 8.95 9.11 0.0M
2021-11-11 8.76 9.32 8.68 9.22 0.0M
2021-11-10 8.25 8.85 8.04 8.70 0.0M
2021-11-09 8.01 8.20 8.01 8.15 0.0M
2021-11-08 8.19 8.23 8.08 8.18 0.0M
2021-11-05 8.10 8.10 7.92 8.08 0.0M
2021-11-04 8.09 8.24 8.04 8.05 0.0M
2021-11-03 8.08 8.10 7.91 7.98 0.0M
2021-11-02 7.92 7.92 7.82 7.89 0.0M
2021-11-01 8.10 8.10 7.82 7.82 0.0M
2021-10-29 8.21 8.21 7.70 8.04 0.0M
2021-10-28 8.30 8.49 8.30 8.40 0.0M
2021-10-27 8.31 8.41 8.10 8.10 0.0M
2021-10-26 8.40 8.40 8.26 8.32 0.0M
2021-10-25 8.38 8.48 8.33 8.39 0.0M
2021-10-22 8.19 8.43 8.00 8.21 0.0M
2021-10-21 8.22 8.22 8.05 8.05 0.0M
2021-10-20 7.94 8.24 7.94 8.24 0.0M
2021-10-19 8.16 8.26 7.99 7.99 0.0M
2021-10-18 8.09 8.09 7.92 7.92 0.0M
2021-10-15 8.13 8.13 7.76 8.00 0.0M
2021-10-14 8.00 8.30 8.00 8.17 0.0M
2021-10-13 8.01 8.03 7.80 8.01 0.0M
2021-10-12 7.48 7.95 7.48 7.76 0.0M
2021-10-11 7.63 7.72 7.49 7.61 0.0M
2021-10-08 7.57 7.76 7.50 7.50 0.0M
2021-10-07 7.40 7.49 7.40 7.49 0.0M
2021-10-06 7.24 7.36 6.96 7.36 0.0M
2021-10-05 7.10 7.15 7.07 7.07 0.0M
2021-10-04 7.15 7.24 7.15 7.21 0.0M
2021-10-01 6.82 7.12 6.80 6.80 0.0M
2021-09-30 6.70 6.99 6.70 6.99 0.0M
2021-09-29 6.77 6.90 6.65 6.65 0.0M
2021-09-28 6.96 7.00 6.68 6.68 0.0M
2021-09-27 7.00 7.13 6.86 7.08 0.0M
2021-09-24 7.06 7.06 7.00 7.00 0.0M
2021-09-23 7.21 7.21 7.12 7.15 0.0M
2021-09-22 7.02 7.39 7.02 7.09 0.0M
2021-09-21 7.25 7.25 7.00 7.05 0.0M
2021-09-20 7.05 7.25 6.70 7.11 0.0M
2021-09-17 7.00 7.11 6.81 7.01 0.0M
2021-09-16 7.33 7.35 6.90 7.05 0.0M
2021-09-15 7.48 7.48 7.32 7.35 0.0M
2021-09-14 7.29 7.53 7.29 7.41 0.0M
2021-09-13 7.20 7.33 7.10 7.28 0.0M
2021-09-10 7.39 7.47 7.16 7.16 0.0M
2021-09-09 7.36 7.49 7.30 7.36 0.0M
2021-09-08 7.55 7.57 7.40 7.40 0.0M
2021-09-07 7.92 7.92 7.57 7.57 0.0M
2021-09-06 7.81 7.88 7.70 7.88 0.0M
2021-09-03 7.66 7.85 7.52 7.65 0.0M
2021-09-02 7.86 7.86 7.60 7.69 0.0M
2021-09-01 8.07 8.14 7.92 8.14 0.0M
2021-08-31 7.93 8.04 7.86 7.86 0.0M
2021-08-30 7.98 8.05 7.76 7.76 0.0M
2021-08-27 7.84 7.90 7.75 7.90 0.0M
2021-08-26 7.65 7.89 7.56 7.64 0.0M
2021-08-25 7.94 7.94 7.70 7.70 0.0M
2021-08-24 7.83 7.98 7.81 7.97 0.0M
2021-08-23 7.63 7.80 7.55 7.80 0.0M
2021-08-20 7.48 7.80 7.48 7.80 0.0M
2021-08-19 7.40 7.70 7.35 7.70 0.0M
2021-08-18 7.80 7.80 7.21 7.32 0.0M
2021-08-17 7.54 7.80 7.54 7.80 0.0M
2021-08-16 7.63 7.71 7.47 7.71 0.0M
2021-08-13 7.49 7.69 7.49 7.55 0.0M
2021-08-12 7.62 7.74 7.36 7.36 0.0M
2021-08-11 7.44 7.77 7.43 7.65 0.0M
2021-08-10 7.40 7.66 7.22 7.41 0.0M
2021-08-09 7.50 7.66 7.41 7.46 0.0M
2021-08-06 8.00 8.12 7.30 7.80 0.0M
2021-08-05 8.64 8.66 8.24 8.34 0.0M
2021-08-04 8.15 8.73 8.15 8.60 0.0M
2021-08-03 8.35 8.35 8.21 8.21 0.0M
2021-08-02 8.28 8.37 8.16 8.20 0.0M
2021-07-30 8.20 8.25 7.98 8.18 0.0M
2021-07-29 8.18 8.39 8.15 8.24 0.0M
2021-07-28 8.07 8.11 7.93 8.11 0.0M
2021-07-27 7.87 7.99 7.84 7.99 0.0M
2021-07-26 7.89 7.93 7.75 7.75 0.0M
2021-07-23 7.92 7.96 7.64 7.64 0.0M
2021-07-22 7.90 8.01 7.81 7.81 0.0M
2021-07-21 8.08 8.08 7.72 7.96 0.0M
2021-07-20 7.96 8.09 7.89 7.89 0.0M
2021-07-19 7.91 7.97 7.67 7.80 0.0M
2021-07-16 8.08 8.28 7.85 7.85 0.0M
2021-07-15 8.20 8.20 7.98 8.02 0.0M
2021-07-14 8.03 8.12 7.87 8.12 0.0M
2021-07-13 7.68 8.05 7.68 7.89 0.0M
2021-07-12 7.83 7.83 7.71 7.82 0.0M
2021-07-09 7.71 7.74 7.60 7.74 0.0M
2021-07-08 7.80 8.01 7.58 7.65 0.0M
2021-07-07 7.93 8.09 7.93 7.95 0.0M
2021-07-06 7.83 8.13 7.70 7.89 0.0M
2021-07-05 7.88 7.94 7.69 7.76 0.0M
2021-07-02 7.87 7.90 7.72 7.90 0.0M
2021-07-01 7.73 7.86 7.64 7.75 0.0M
2021-06-30 7.32 7.65 7.32 7.59 0.0M
2021-06-29 7.51 7.52 7.27 7.46 0.0M
2021-06-28 7.73 7.81 7.55 7.55 0.0M
2021-06-25 7.76 7.86 7.65 7.65 0.0M
2021-06-24 7.73 7.88 7.55 7.55 0.0M
2021-06-23 7.74 7.94 7.58 7.71 0.0M
2021-06-22 7.95 7.95 7.55 7.67 0.0M
2021-06-21 7.83 7.95 7.75 7.87 0.0M
2021-06-18 8.01 8.16 7.80 7.80 0.0M
2021-06-17 8.08 8.16 7.80 7.83 0.0M
2021-06-16 8.29 8.48 8.20 8.27 0.0M
2021-06-15 8.75 8.86 8.11 8.25 0.0M
2021-06-14 9.05 9.05 8.55 8.65 0.0M
2021-06-11 9.37 9.40 9.13 9.14 0.0M
2021-06-10 9.10 9.31 8.77 9.31 0.0M
2021-06-09 9.04 9.35 9.01 9.14 0.0M
2021-06-08 9.20 9.20 8.99 9.11 0.0M
2021-06-07 9.51 9.51 9.16 9.16 0.0M
2021-06-04 9.46 9.75 9.44 9.67 0.0M
2021-06-03 9.78 9.78 9.53 9.53 0.0M
2021-06-02 9.87 10.02 9.80 9.94 0.0M
2021-06-01 10.41 10.50 9.79 9.79 0.0M
2021-05-31 9.93 10.39 9.65 10.31 0.0M
2021-05-28 9.92 10.04 9.65 9.65 0.0M
2021-05-27 10.05 10.20 9.89 9.97 0.0M
2021-05-26 9.98 10.20 9.85 10.00 0.0M
2021-05-25 9.79 10.12 9.73 9.73 0.0M
2021-05-24 10.00 10.12 9.70 9.70 0.0M
2021-05-21 9.79 10.08 9.60 9.90 0.0M
2021-05-20 9.60 10.12 9.60 10.06 0.0M
2021-05-19 9.80 10.12 9.53 9.60 0.0M
2021-05-18 9.69 10.00 9.51 9.70 0.0M
2021-05-17 9.11 9.73 9.11 9.73 0.0M
2021-05-14 8.81 9.11 8.81 9.03 0.0M
2021-05-13 8.65 8.72 8.65 8.72 0.0M
2021-05-12 8.83 8.93 8.69 8.71 0.0M
2021-05-11 8.66 9.03 8.38 8.78 0.0M
2021-05-10 8.77 9.00 8.50 8.50 0.0M
2021-05-07 8.34 8.78 8.27 8.66 0.0M
2021-05-06 8.10 8.40 7.95 8.26 0.0M
2021-05-05 8.08 8.13 7.98 8.10 0.0M
2021-05-04 8.18 8.18 7.99 7.99 0.0M
2021-05-03 7.93 8.19 7.83 8.10 0.0M
2021-04-30 7.86 7.95 7.64 7.95 0.0M
2021-04-29 7.85 7.90 7.71 7.81 0.0M
2021-04-28 8.26 8.26 7.72 7.92 0.0M
2021-04-27 8.56 8.71 8.19 8.19 0.0M
2021-04-26 8.50 8.50 8.18 8.47 0.0M
2021-04-23 8.22 8.38 8.14 8.25 0.0M
2021-04-22 8.55 8.55 8.30 8.35 0.0M
2021-04-21 8.40 8.56 8.17 8.56 0.0M
2021-04-20 8.21 8.50 8.07 8.33 0.0M
2021-04-19 8.21 8.48 8.15 8.15 0.0M
2021-04-16 8.22 8.43 8.10 8.21 0.0M
2021-04-15 7.97 8.13 7.84 8.10 0.0M
2021-04-14 7.95 8.11 7.80 7.89 0.0M
2021-04-13 8.21 8.21 7.70 8.00 0.0M
2021-04-12 8.36 8.37 8.06 8.13 0.0M
2021-04-09 8.60 8.65 8.30 8.44 0.0M
2021-04-08 8.44 8.68 8.40 8.59 0.0M
2021-04-07 8.61 8.65 8.36 8.44 0.0M
2021-04-06 8.58 8.75 8.40 8.69 0.0M
2021-04-01 8.01 8.51 8.01 8.42 0.0M
2021-03-31 7.75 8.06 7.65 8.06 0.0M
2021-03-30 8.02 8.02 7.70 7.79 0.0M
2021-03-29 8.05 8.12 7.87 8.09 0.0M
2021-03-26 7.77 8.09 7.77 8.04 0.0M
2021-03-25 7.62 7.76 7.59 7.74 0.0M
2021-03-24 7.81 7.81 7.55 7.76 0.0M
2021-03-23 8.00 8.05 7.65 7.76 0.0M
2021-03-22 8.43 8.43 8.03 8.18 0.0M
2021-03-19 8.13 8.36 7.95 8.35 0.0M
2021-03-18 8.14 8.36 8.00 8.30 0.0M
2021-03-17 8.17 8.17 7.75 8.03 0.0M
2021-03-16 8.00 8.19 7.85 8.12 0.0M
2021-03-15 7.79 8.00 7.75 8.00 0.0M
2021-03-12 7.80 7.86 7.57 7.57 0.0M
2021-03-11 7.96 8.03 7.85 7.92 0.0M
2021-03-10 8.10 8.10 7.70 7.75 0.0M
2021-03-09 7.92 8.44 7.81 8.41 0.0M
2021-03-08 7.84 7.94 7.45 7.94 0.0M
2021-03-05 7.59 7.65 7.39 7.56 0.0M
2021-03-04 7.17 7.41 7.03 7.27 0.0M
2021-03-03 7.15 7.15 6.75 7.05 0.0M
2021-03-02 6.86 7.38 6.77 7.24 0.0M
2021-03-01 7.01 7.07 6.82 6.85 0.0M
2021-02-26 6.86 7.03 6.77 6.78 0.0M
2021-02-25 7.01 7.10 6.77 6.81 0.0M
2021-02-24 7.17 7.25 6.87 7.09 0.0M
2021-02-23 7.47 7.47 7.04 7.04 0.0M
2021-02-22 7.05 7.51 6.99 7.33 0.0M
2021-02-19 7.25 7.25 6.96 7.13 0.0M
2021-02-18 7.32 7.44 7.11 7.29 0.0M
2021-02-17 7.57 7.57 7.21 7.21 0.0M
2021-02-16 7.93 7.97 7.54 7.58 0.0M
2021-02-15 7.96 8.04 7.84 8.04 0.0M
2021-02-12 7.72 7.90 7.72 7.79 0.0M
2021-02-11 7.91 8.07 7.80 7.84 0.0M
2021-02-10 7.85 8.20 7.79 7.90 0.0M
2021-02-09 7.98 7.98 7.86 7.86 0.0M
2021-02-08 7.72 8.00 7.65 7.95 0.0M
2021-02-05 7.55 7.60 7.45 7.60 0.0M
2021-02-04 7.68 7.79 7.23 7.52 0.0M
2021-02-03 7.68 7.73 7.51 7.51 0.0M
2021-02-02 7.78 7.90 7.64 7.90 0.0M
2021-02-01 7.95 8.06 7.77 8.06 0.0M
2021-01-29 8.11 8.21 7.72 7.72 0.0M
2021-01-28 7.60 8.09 7.60 8.08 0.0M
2021-01-27 7.94 8.00 7.75 7.93 0.0M
2021-01-26 7.78 8.09 7.66 7.91 0.0M
2021-01-25 7.94 8.08 7.81 7.81 0.0M
2021-01-22 7.79 7.92 7.57 7.92 0.0M
2021-01-21 7.85 7.98 7.67 7.75 0.0M
2021-01-20 7.61 7.85 7.45 7.85 0.0M
2021-01-19 7.77 7.77 7.35 7.41 0.0M
2021-01-18 7.49 7.65 7.49 7.61 0.0M
2021-01-15 7.60 7.80 7.45 7.45 0.0M
2021-01-14 7.47 7.69 7.47 7.69 0.0M
2021-01-13 7.79 7.84 7.62 7.63 0.0M
2021-01-12 7.72 7.81 7.48 7.61 0.0M
2021-01-11 7.63 7.85 7.54 7.60 0.0M
2021-01-08 7.89 8.00 7.50 7.70 0.0M
2021-01-07 8.25 8.25 7.90 8.00 0.0M
2021-01-06 8.38 8.56 7.88 8.10 0.0M
2021-01-05 8.62 8.66 8.24 8.24 0.0M
2021-01-04 7.81 8.72 7.81 8.50 0.0M