Gold Fields

GFIJ
🏛️ germany →
35.30
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
2023-12-29 13.50 13.75 13.50 13.50 0.0M
2023-12-28 14.70 14.70 13.15 13.30 0.0M
2023-12-27 14.85 14.85 14.25 14.35 0.0M
2023-12-22 14.45 14.75 14.40 14.55 0.0M
2023-12-21 14.55 14.85 14.40 14.40 0.0M
2023-12-20 14.95 14.95 14.25 14.25 0.0M
2023-12-19 14.35 15.00 14.25 14.80 0.0M
2023-12-18 14.80 14.80 14.35 14.75 0.0M
2023-12-15 14.95 15.05 14.45 14.70 0.0M
2023-12-14 13.60 15.20 13.60 14.95 0.1M
2023-12-13 13.10 13.95 12.70 13.60 0.0M
2023-12-12 13.25 13.45 13.00 13.00 0.0M
2023-12-11 13.10 13.25 12.80 13.25 0.0M
2023-12-08 13.40 13.55 12.95 13.10 0.0M
2023-12-07 13.40 13.80 13.40 13.55 0.0M
2023-12-06 13.80 13.80 13.45 13.60 0.0M
2023-12-05 13.55 13.95 13.50 13.55 0.0M
2023-12-04 14.50 14.50 13.65 13.80 0.0M
2023-12-01 13.85 14.55 13.85 14.40 0.0M
2023-11-30 13.75 13.95 13.75 13.85 0.0M
2023-11-29 13.90 14.00 13.70 13.95 0.0M
2023-11-28 12.60 13.70 12.60 13.70 0.0M
2023-11-27 12.25 12.55 12.25 12.50 0.0M
2023-11-24 12.15 12.35 12.05 12.20 0.0M
2023-11-23 12.75 12.75 12.25 12.30 0.0M
2023-11-22 12.40 12.85 12.20 12.35 0.0M
2023-11-21 12.25 12.65 12.00 12.65 0.0M
2023-11-20 11.80 12.05 11.75 11.80 0.0M
2023-11-17 12.20 12.20 12.00 12.00 0.0M
2023-11-16 11.75 12.25 11.50 12.10 0.0M
2023-11-15 12.20 12.70 12.05 12.05 0.0M
2023-11-14 11.45 11.90 11.45 11.85 0.0M
2023-11-13 12.00 12.05 11.70 11.80 0.0M
2023-11-10 12.25 12.25 11.70 12.00 0.0M
2023-11-09 12.10 12.40 12.10 12.35 0.0M
2023-11-08 12.45 12.75 12.25 12.25 0.0M
2023-11-07 12.75 12.75 12.15 12.35 0.0M
2023-11-06 13.00 13.00 12.60 12.70 0.0M
2023-11-03 11.90 13.00 11.90 13.00 0.0M
2023-11-02 12.20 12.30 11.85 12.05 0.0M
2023-11-01 12.25 12.35 12.10 12.35 0.0M
2023-10-31 12.60 12.75 12.40 12.40 0.0M
2023-10-30 12.85 13.05 12.60 12.70 0.0M
2023-10-27 12.90 13.10 12.40 12.40 0.0M
2023-10-26 12.50 13.10 12.50 12.80 0.0M
2023-10-25 12.75 12.90 12.50 12.90 0.0M
2023-10-24 13.30 13.30 12.55 12.75 0.0M
2023-10-23 13.25 13.40 12.90 13.05 0.0M
2023-10-20 13.45 13.55 13.15 13.35 0.0M
2023-10-19 13.65 13.65 13.05 13.45 0.0M
2023-10-18 13.35 13.75 13.35 13.65 0.0M
2023-10-17 13.35 13.70 13.15 13.65 0.0M
2023-10-16 13.50 13.65 12.80 13.25 0.1M
2023-10-13 12.80 13.75 12.80 13.30 0.0M
2023-10-12 12.55 12.95 12.30 12.35 0.0M
2023-10-11 11.65 12.40 11.65 12.20 0.0M
2023-10-10 11.05 11.60 11.00 11.55 0.0M
2023-10-09 11.10 11.35 10.95 11.20 0.1M
2023-10-06 10.25 10.55 10.10 10.55 0.0M
2023-10-05 10.15 10.35 9.98 10.20 0.0M
2023-10-04 10.20 10.20 9.92 9.96 0.0M
2023-10-03 9.74 10.25 9.74 10.25 0.0M
2023-10-02 10.10 10.10 9.72 9.74 0.0M
2023-09-29 10.40 10.50 9.96 10.10 0.0M
2023-09-28 10.65 10.65 9.90 10.25 0.0M
2023-09-27 11.15 11.15 10.60 10.60 0.0M
2023-09-26 11.30 11.30 11.05 11.05 0.0M
2023-09-25 11.50 11.50 11.00 11.30 0.0M
2023-09-22 11.25 11.70 11.25 11.70 0.0M
2023-09-21 11.75 11.75 11.15 11.15 0.0M
2023-09-20 11.35 11.55 11.35 11.55 0.0M
2023-09-19 11.65 11.65 11.25 11.45 0.0M
2023-09-18 11.50 11.70 11.25 11.65 0.0M
2023-09-15 11.70 11.90 10.85 11.35 0.0M
2023-09-14 11.65 11.65 11.65 11.65 0.0M
2023-09-13 11.65 11.65 11.45 11.65 0.0M
2023-09-12 11.60 11.75 11.60 11.75 0.0M
2023-09-11 11.40 11.80 11.40 11.80 0.0M
2023-09-08 11.45 11.50 11.40 11.40 0.0M
2023-09-07 11.30 11.50 11.25 11.50 0.0M
2023-09-06 11.10 11.50 11.10 11.15 0.0M
2023-09-05 11.65 11.75 11.55 11.55 0.0M
2023-09-04 11.80 12.10 11.70 11.80 0.0M
2023-09-01 11.85 12.50 11.85 11.95 0.0M
2023-08-31 12.00 12.00 11.65 11.65 0.0M
2023-08-30 11.90 12.10 11.80 11.95 0.0M
2023-08-29 11.90 11.90 11.60 11.85 0.0M
2023-08-28 11.30 11.75 11.30 11.65 0.0M
2023-08-25 11.75 11.75 11.15 11.35 0.0M
2023-08-24 11.50 11.75 11.25 11.65 0.0M
2023-08-23 10.75 11.50 10.75 11.50 0.0M
2023-08-22 10.85 10.90 10.65 10.90 0.0M
2023-08-21 10.80 10.80 10.50 10.55 0.0M
2023-08-18 10.60 10.75 10.45 10.75 0.0M
2023-08-17 11.70 11.70 10.25 10.40 0.0M
2023-08-16 11.70 12.00 11.65 11.65 0.0M
2023-08-15 11.70 12.10 11.65 11.90 0.0M
2023-08-14 11.70 11.85 11.55 11.85 0.0M
2023-08-11 12.00 12.00 11.65 11.75 0.0M
2023-08-10 12.10 12.10 11.95 11.95 0.0M
2023-08-09 11.95 12.00 11.75 11.90 0.0M
2023-08-08 12.00 12.15 11.85 12.00 0.0M
2023-08-07 12.15 12.20 11.90 12.20 0.0M
2023-08-04 12.05 12.15 11.65 11.90 0.0M
2023-08-03 12.00 12.40 12.00 12.05 0.0M
2023-08-02 12.60 12.75 12.10 12.15 0.0M
2023-08-01 14.00 14.05 12.65 12.75 0.0M
2023-07-31 14.05 14.10 13.75 14.10 0.0M
2023-07-28 13.60 13.60 13.60 13.60 0.0M
2023-07-27 13.95 14.25 13.35 13.55 0.0M
2023-07-26 14.20 14.20 14.00 14.00 0.0M
2023-07-25 14.05 14.15 13.85 14.15 0.0M
2023-07-24 13.85 14.15 13.70 13.70 0.0M
2023-07-21 13.80 13.90 13.55 13.85 0.0M
2023-07-20 14.25 14.45 14.00 14.00 0.0M
2023-07-19 14.20 14.45 13.90 14.10 0.0M
2023-07-18 13.70 14.40 13.70 14.35 0.0M
2023-07-17 13.60 13.75 13.50 13.55 0.0M
2023-07-14 13.40 13.90 13.40 13.80 0.0M
2023-07-13 13.25 13.50 13.20 13.40 0.0M
2023-07-12 12.60 13.35 12.60 13.30 0.0M
2023-07-11 12.25 12.75 12.25 12.60 0.0M
2023-07-10 11.95 12.20 11.95 12.20 0.0M
2023-07-07 12.30 12.40 12.00 12.00 0.0M
2023-07-06 12.40 12.45 12.15 12.20 0.0M
2023-07-05 12.80 12.80 12.50 12.50 0.0M
2023-07-04 12.60 12.60 12.60 12.60 0.0M
2023-07-03 12.80 12.85 12.40 12.40 0.0M
2023-06-30 12.45 12.75 12.40 12.75 0.0M
2023-06-29 12.55 12.60 12.05 12.45 0.0M
2023-06-28 12.40 12.50 12.20 12.40 0.0M
2023-06-27 13.00 13.10 12.20 12.40 0.0M
2023-06-26 13.05 13.25 12.90 13.00 0.0M
2023-06-23 13.10 13.25 12.85 13.00 0.0M
2023-06-22 12.95 13.15 12.60 12.80 0.0M
2023-06-21 13.25 13.25 13.00 13.00 0.0M
2023-06-20 13.60 13.60 12.95 13.30 0.0M
2023-06-19 13.70 14.10 13.65 13.85 0.0M
2023-06-16 13.75 13.75 13.65 13.65 0.0M
2023-06-15 13.75 13.80 13.45 13.80 0.0M
2023-06-14 13.60 14.05 13.60 14.00 0.0M
2023-06-13 13.90 14.20 13.60 13.60 0.0M
2023-06-12 14.15 14.50 13.95 14.00 0.0M
2023-06-09 14.50 14.50 14.15 14.20 0.0M
2023-06-08 14.85 14.90 14.05 14.60 0.0M
2023-06-07 14.80 14.95 14.50 14.50 0.0M
2023-06-06 14.50 14.85 14.35 14.35 0.0M
2023-06-05 14.70 14.80 14.50 14.65 0.0M
2023-06-02 14.60 14.80 14.50 14.50 0.0M
2023-06-01 14.30 14.70 13.90 14.70 0.0M
2023-05-31 13.90 14.35 13.65 14.35 0.0M
2023-05-30 13.55 13.90 13.55 13.60 0.0M
2023-05-29 13.45 13.80 13.45 13.80 0.0M
2023-05-26 13.30 13.80 13.30 13.75 0.0M
2023-05-25 13.70 13.85 13.35 13.50 0.0M
2023-05-24 13.85 14.40 13.25 13.60 0.0M
2023-05-23 13.75 14.15 13.65 14.15 0.0M
2023-05-22 13.90 14.15 13.75 14.00 0.0M
2023-05-19 14.05 14.30 13.90 14.00 0.0M
2023-05-18 14.35 14.35 13.65 13.90 0.0M
2023-05-17 14.40 14.50 14.05 14.05 0.0M
2023-05-16 14.25 14.55 14.25 14.35 0.0M
2023-05-15 14.45 14.65 14.10 14.35 0.0M
2023-05-12 14.05 14.50 13.70 14.45 0.0M
2023-05-11 15.10 15.10 14.05 14.30 0.0M
2023-05-10 15.30 15.45 14.75 14.75 0.0M
2023-05-09 15.20 15.40 15.10 15.30 0.0M
2023-05-08 15.05 15.30 15.00 15.30 0.0M
2023-05-05 15.60 15.85 14.35 15.05 0.0M
2023-05-04 15.00 16.05 15.00 15.55 0.0M
2023-05-03 14.70 15.00 14.30 15.00 0.0M
2023-05-02 14.15 14.95 13.70 14.45 0.0M
2023-04-28 13.95 14.25 13.65 13.95 0.0M
2023-04-27 13.80 13.90 13.60 13.90 0.0M
2023-04-26 13.85 14.15 13.75 13.80 0.0M
2023-04-25 13.85 14.05 13.80 13.80 0.0M
2023-04-24 13.85 14.25 13.85 14.05 0.0M
2023-04-21 14.00 14.10 13.70 13.90 0.0M
2023-04-20 13.80 14.30 13.75 13.95 0.0M
2023-04-19 13.85 13.90 13.50 13.65 0.0M
2023-04-18 13.75 14.30 13.70 13.90 0.0M
2023-04-17 13.65 14.10 13.35 13.55 0.0M
2023-04-14 14.15 14.15 13.35 14.10 0.0M
2023-04-13 13.85 14.35 13.65 14.35 0.0M
2023-04-12 13.85 13.85 13.15 13.65 0.0M
2023-04-11 13.35 13.80 13.15 13.80 0.0M
2023-04-06 13.10 13.40 13.00 13.30 0.0M
2023-04-05 12.80 13.45 12.80 13.25 0.0M
2023-04-04 12.40 12.90 12.30 12.85 0.0M
2023-04-03 12.00 12.35 12.00 12.35 0.0M
2023-03-31 12.65 12.65 11.85 11.85 0.0M
2023-03-30 11.90 12.65 11.90 12.55 0.0M
2023-03-29 12.60 12.60 11.70 12.15 0.0M
2023-03-28 11.80 12.35 11.80 12.30 0.0M
2023-03-27 11.85 11.95 11.55 11.95 0.0M
2023-03-24 11.55 11.95 11.40 11.95 0.0M
2023-03-23 11.15 11.60 11.15 11.35 0.0M
2023-03-22 10.75 11.15 10.75 11.10 0.0M
2023-03-21 11.20 11.25 10.40 10.75 0.0M
2023-03-20 11.40 11.50 10.90 11.05 0.0M
2023-03-17 10.35 10.80 10.30 10.75 0.0M
2023-03-16 10.20 10.35 9.98 10.30 0.0M
2023-03-15 9.98 10.40 9.56 10.40 0.0M
2023-03-14 10.15 10.25 9.60 10.05 0.0M
2023-03-13 9.18 10.20 9.08 9.96 0.1M
2023-03-10 8.64 9.00 8.64 8.92 0.0M
2023-03-09 8.64 8.64 8.42 8.60 0.0M
2023-03-08 8.60 8.74 8.42 8.74 0.0M
2023-03-07 8.74 8.88 8.52 8.52 0.0M
2023-03-06 9.00 9.00 8.76 8.76 0.0M
2023-03-03 8.66 9.10 8.66 9.10 0.0M
2023-03-02 8.78 8.78 8.52 8.64 0.0M
2023-03-01 8.74 8.82 8.58 8.76 0.0M
2023-02-28 8.56 8.72 8.42 8.72 0.0M
2023-02-27 8.38 8.76 8.38 8.56 0.0M
2023-02-24 8.68 8.68 8.34 8.60 0.0M
2023-02-23 8.84 8.86 8.50 8.64 0.0M
2023-02-22 9.36 9.36 8.88 9.14 0.0M
2023-02-21 9.50 9.50 9.36 9.38 0.0M
2023-02-20 9.42 9.54 9.22 9.52 0.0M
2023-02-17 9.30 9.50 9.24 9.42 0.0M
2023-02-16 9.34 9.56 9.30 9.44 0.0M
2023-02-15 9.52 9.64 9.32 9.42 0.0M
2023-02-14 9.78 9.98 9.66 9.88 0.0M
2023-02-13 9.82 9.86 9.60 9.60 0.0M
2023-02-10 9.94 9.98 9.74 9.80 0.0M
2023-02-09 10.05 10.15 9.84 10.00 0.0M
2023-02-08 10.35 10.55 9.94 10.05 0.0M
2023-02-07 10.05 10.55 10.05 10.35 0.0M
2023-02-06 9.92 10.25 9.86 10.10 0.0M
2023-02-03 10.30 10.30 9.98 10.05 0.0M
2023-02-02 10.75 10.80 10.15 10.25 0.0M
2023-02-01 10.45 10.65 10.20 10.65 0.0M
2023-01-31 10.55 10.55 10.25 10.30 0.0M
2023-01-30 10.80 10.80 10.55 10.80 0.0M
2023-01-27 11.10 11.10 10.70 10.70 0.0M
2023-01-26 11.40 11.40 11.15 11.20 0.0M
2023-01-25 11.20 11.20 11.05 11.20 0.0M
2023-01-24 11.05 11.45 10.85 11.20 0.0M
2023-01-23 11.10 11.35 10.90 11.10 0.0M
2023-01-20 11.45 11.45 11.15 11.20 0.0M
2023-01-19 11.30 11.50 11.00 11.45 0.0M
2023-01-18 11.50 11.70 11.35 11.50 0.0M
2023-01-17 11.80 11.80 11.10 11.45 0.0M
2023-01-16 11.60 11.80 11.50 11.80 0.0M
2023-01-13 11.50 11.80 11.50 11.65 0.0M
2023-01-12 11.65 11.80 11.20 11.20 0.0M
2023-01-11 11.30 11.70 11.15 11.50 0.0M
2023-01-10 11.45 11.50 11.15 11.20 0.0M
2023-01-09 11.30 11.50 11.10 11.20 0.0M
2023-01-06 11.10 11.50 10.85 11.20 0.0M
2023-01-05 10.65 11.10 10.60 11.00 0.0M
2023-01-04 10.50 10.90 10.35 10.80 0.0M
2023-01-03 9.94 10.30 9.66 10.30 0.0M
2023-01-02 9.74 9.92 9.74 9.74 0.0M