AuAg Gold Mining UCITS ETF

ESGO
🏛️ germany →
14.28
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
2021-12-30 6.46 6.49 6.41 6.46 0.0M
2021-12-29 6.58 6.59 6.47 6.50 0.0M
2021-12-28 6.59 6.62 6.54 6.57 0.0M
2021-12-27 6.52 6.56 6.48 6.55 0.0M
2021-12-23 6.49 6.52 6.43 6.51 0.0M
2021-12-22 6.40 6.40 6.33 6.39 0.0M
2021-12-21 6.38 6.41 6.32 6.35 0.0M
2021-12-20 6.27 6.29 6.19 6.26 0.0M
2021-12-17 6.32 6.42 6.32 6.37 0.0M
2021-12-16 6.11 6.25 6.11 6.25 0.0M
2021-12-15 6.10 6.15 5.99 5.99 0.0M
2021-12-14 6.17 6.27 6.14 6.14 0.0M
2021-12-13 6.22 6.27 6.18 6.18 0.0M
2021-12-10 6.28 6.28 6.18 6.18 0.0M
2021-12-09 6.28 6.34 6.21 6.24 0.0M
2021-12-08 6.45 6.45 6.35 6.35 0.0M
2021-12-07 6.34 6.44 6.34 6.44 0.0M
2021-12-06 6.30 6.35 6.22 6.35 0.0M
2021-12-03 6.24 6.25 6.16 6.21 0.0M
2021-12-02 6.33 6.33 6.19 6.19 0.0M
2021-12-01 6.43 6.54 6.41 6.50 0.0M
2021-11-30 6.44 6.54 6.32 6.44 0.0M
2021-11-29 6.51 6.56 6.37 6.40 0.0M
2021-11-26 6.51 6.63 6.38 6.38 0.0M
2021-11-25 6.60 6.62 6.56 6.58 0.0M
2021-11-24 6.57 6.63 6.56 6.63 0.0M
2021-11-23 6.70 6.71 6.56 6.56 0.0M
2021-11-22 6.85 6.86 6.69 6.78 0.0M
2021-11-19 6.98 7.03 6.88 6.89 0.0M
2021-11-18 7.08 7.08 6.93 6.93 0.0M
2021-11-17 7.04 7.07 7.01 7.07 0.0M
2021-11-16 7.07 7.10 6.99 6.99 0.0M
2021-11-15 6.95 7.00 6.92 6.98 0.0M
2021-11-12 7.05 7.05 6.94 6.96 0.0M
2021-11-11 6.89 7.03 6.84 6.99 0.0M
2021-11-10 6.63 6.83 6.58 6.83 0.0M
2021-11-09 6.57 6.59 6.53 6.56 0.0M
2021-11-08 6.56 6.58 6.53 6.57 0.0M
2021-11-05 6.42 6.49 6.41 6.48 0.0M
2021-11-04 6.38 6.47 6.36 6.39 0.0M
2021-11-03 6.22 6.27 6.18 6.26 0.0M
2021-11-02 6.31 6.35 6.21 6.22 0.0M
2021-11-01 6.32 6.33 6.26 6.31 0.0M
2021-10-29 6.42 6.45 6.39 6.40 0.0M
2021-10-28 6.62 6.63 6.44 6.46 0.0M
2021-10-27 6.56 6.56 6.52 6.56 0.0M
2021-10-26 6.66 6.66 6.59 6.59 0.0M
2021-10-25 6.56 6.66 6.56 6.65 0.0M
2021-10-22 6.49 6.67 6.44 6.53 0.0M
2021-10-21 6.52 6.52 6.45 6.45 0.0M
2021-10-20 6.45 6.54 6.45 6.54 0.0M
2021-10-19 6.44 6.46 6.39 6.40 0.0M
2021-10-18 6.48 6.48 6.36 6.40 0.0M
2021-10-15 6.44 6.49 6.40 6.43 0.0M
2021-10-14 6.41 6.45 6.40 6.44 0.0M
2021-10-13 6.15 6.37 6.15 6.33 0.0M
2021-10-12 6.02 6.14 6.02 6.13 0.0M
2021-10-11 6.06 6.07 6.02 6.07 0.0M
2021-10-08 6.02 6.08 5.97 6.02 0.0M
2021-10-07 5.89 6.03 5.89 6.03 0.0M
2021-10-06 5.75 5.79 5.70 5.77 0.0M
2021-10-05 5.74 5.76 5.65 5.70 0.0M
2021-10-04 5.65 5.74 5.60 5.72 0.0M
2021-10-01 5.63 5.68 5.61 5.64 0.0M
2021-09-30 5.55 5.72 5.55 5.72 0.0M
2021-09-29 5.64 5.67 5.57 5.57 0.0M
2021-09-28 5.63 5.63 5.57 5.60 0.0M
2021-09-27 5.73 5.75 5.65 5.71 0.0M
2021-09-24 5.70 5.73 5.66 5.73 0.0M
2021-09-23 5.85 5.86 5.74 5.75 0.0M
2021-09-22 5.87 5.91 5.82 5.91 0.0M
2021-09-21 5.79 5.88 5.78 5.88 0.0M
2021-09-20 5.87 5.87 5.66 5.73 0.0M
2021-09-17 5.87 5.88 5.82 5.83 0.0M
2021-09-16 6.11 6.13 5.82 5.84 0.0M
2021-09-15 6.00 6.13 6.00 6.08 0.0M
2021-09-14 6.07 6.07 5.99 6.05 0.0M
2021-09-13 5.98 6.06 5.96 6.06 0.0M
2021-09-10 6.04 6.04 5.95 5.95 0.0M
2021-09-09 6.07 6.08 5.96 5.99 0.0M
2021-09-08 6.13 6.13 6.04 6.08 0.0M
2021-09-07 6.30 6.30 6.11 6.11 0.0M
2021-09-06 6.25 6.34 6.25 6.30 0.0M
2021-09-03 6.14 6.27 6.14 6.27 0.0M
2021-09-02 6.19 6.19 6.10 6.10 0.0M
2021-09-01 6.32 6.34 6.21 6.23 0.0M
2021-08-31 6.20 6.26 6.18 6.26 0.0M
2021-08-30 6.31 6.31 6.20 6.20 0.0M
2021-08-27 6.14 6.22 6.11 6.22 0.0M
2021-08-26 6.13 6.16 6.05 6.11 0.0M
2021-08-25 6.22 6.22 6.12 6.12 0.0M
2021-08-24 6.18 6.23 6.18 6.21 0.0M
2021-08-23 6.01 6.18 5.98 6.18 0.0M
2021-08-20 6.00 6.00 5.95 6.00 0.0M
2021-08-19 6.11 6.11 6.03 6.04 0.0M
2021-08-18 6.31 6.31 6.10 6.15 0.0M
2021-08-17 6.24 6.30 6.22 6.30 0.0M
2021-08-16 6.26 6.30 6.25 6.29 0.0M
2021-08-13 6.21 6.38 6.21 6.32 0.0M
2021-08-12 6.33 6.33 6.18 6.18 0.0M
2021-08-11 6.23 6.34 6.19 6.34 0.0M
2021-08-10 6.25 6.28 6.17 6.19 0.0M
2021-08-09 6.40 6.40 6.28 6.28 0.0M
2021-08-06 6.62 6.62 6.37 6.40 0.0M
2021-08-05 6.75 6.77 6.62 6.65 0.0M
2021-08-04 6.77 6.89 6.73 6.75 0.0M
2021-08-03 6.72 6.73 6.67 6.73 0.0M
2021-08-02 6.81 6.81 6.71 6.72 0.1M
2021-07-30 6.71 6.78 6.68 6.76 0.0M
2021-07-29 6.65 6.79 6.64 6.77 0.0M
2021-07-28 6.49 6.56 6.49 6.56 0.0M
2021-07-27 6.53 6.53 6.43 6.43 0.0M
2021-07-26 6.41 6.51 6.38 6.48 0.0M
2021-07-23 6.43 6.46 6.35 6.39 0.0M
2021-07-22 6.49 6.50 6.33 6.41 0.0M
2021-07-21 6.37 6.44 6.37 6.44 0.0M
2021-07-20 6.40 6.48 6.37 6.40 0.0M
2021-07-19 6.49 6.49 6.33 6.33 0.0M
2021-07-16 6.73 6.77 6.56 6.56 0.0M
2021-07-15 6.69 6.73 6.67 6.69 0.0M