MVIS Global Junior Gold Miners TR Net

MVGDXJTR
🏛️ germany →
2,654.78
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
2021-12-31 1,081.01 1,091.49 1,080.08 1,090.40 0.0M
2021-12-30 1,067.58 1,080.75 1,065.10 1,077.23 0.0M
2021-12-29 1,080.47 1,082.14 1,062.66 1,069.12 0.0M
2021-12-28 1,083.49 1,092.10 1,079.68 1,079.91 0.0M
2021-12-27 1,084.72 1,090.57 1,080.13 1,083.59 0.0M
2021-12-24 1,084.44 1,085.37 1,083.08 1,084.70 0.0M
2021-12-23 1,074.89 1,088.52 1,068.08 1,085.16 0.0M
2021-12-22 1,052.50 1,071.50 1,047.94 1,069.15 0.0M
2021-12-21 1,039.69 1,058.20 1,039.08 1,053.57 0.0M
2021-12-20 1,037.91 1,038.10 1,022.14 1,035.95 0.0M
2021-12-17 1,046.37 1,056.89 1,038.32 1,040.96 0.0M
2021-12-16 999.38 1,041.50 997.74 1,040.05 0.0M
2021-12-15 1,010.35 1,012.39 977.24 996.96 0.0M
2021-12-14 1,036.12 1,038.11 1,015.39 1,016.11 0.0M
2021-12-13 1,040.72 1,049.49 1,032.15 1,037.09 0.0M
2021-12-10 1,043.27 1,052.69 1,037.70 1,039.79 0.0M
2021-12-09 1,070.59 1,071.70 1,041.32 1,044.57 0.0M
2021-12-08 1,067.24 1,074.84 1,062.63 1,070.64 0.0M
2021-12-07 1,048.03 1,071.60 1,046.99 1,064.57 0.0M
2021-12-06 1,036.93 1,048.59 1,023.63 1,047.53 0.0M
2021-12-03 1,037.42 1,039.99 1,019.88 1,034.76 0.0M
2021-12-02 1,051.04 1,051.25 1,025.20 1,040.03 0.0M
2021-12-01 1,093.13 1,108.30 1,052.58 1,056.10 0.0M
2021-11-30 1,101.83 1,124.73 1,081.39 1,091.46 0.0M
2021-11-29 1,098.95 1,102.38 1,087.16 1,099.23 0.0M
2021-11-26 1,122.83 1,123.61 1,084.09 1,098.08 0.0M
2021-11-25 1,126.43 1,128.26 1,123.90 1,124.71 0.0M
2021-11-24 1,123.23 1,130.33 1,115.02 1,126.28 0.0M
2021-11-23 1,149.26 1,149.69 1,114.46 1,125.28 0.0M
2021-11-22 1,176.10 1,176.53 1,136.70 1,155.60 0.0M
2021-11-19 1,200.54 1,207.63 1,179.05 1,180.41 0.0M
2021-11-18 1,212.52 1,217.65 1,198.15 1,202.04 0.0M
2021-11-17 1,201.47 1,222.44 1,199.01 1,208.82 0.0M
2021-11-16 1,222.92 1,228.12 1,204.11 1,206.09 0.0M
2021-11-15 1,226.10 1,227.09 1,211.06 1,224.24 0.0M
2021-11-12 1,221.91 1,230.00 1,205.27 1,222.71 0.0M
2021-11-11 1,187.73 1,224.73 1,186.78 1,220.33 0.0M
2021-11-10 1,171.32 1,203.41 1,170.12 1,184.59 0.0M
2021-11-09 1,154.95 1,171.38 1,147.15 1,170.79 0.0M
2021-11-08 1,142.47 1,155.98 1,141.87 1,153.59 0.0M
2021-11-05 1,108.79 1,136.81 1,106.26 1,136.81 0.0M
2021-11-04 1,112.06 1,135.56 1,104.25 1,104.41 0.0M
2021-11-03 1,098.45 1,113.64 1,080.67 1,109.35 0.0M
2021-11-02 1,114.03 1,114.32 1,088.06 1,097.42 0.0M
2021-11-01 1,107.30 1,118.32 1,098.41 1,113.90 0.0M
2021-10-29 1,138.14 1,138.93 1,107.38 1,107.62 0.0M
2021-10-28 1,150.37 1,152.89 1,136.80 1,138.77 0.0M
2021-10-27 1,155.03 1,161.80 1,143.75 1,150.61 0.0M
2021-10-26 1,160.74 1,162.21 1,146.60 1,155.51 0.0M
2021-10-25 1,133.85 1,164.74 1,133.34 1,161.11 0.0M
2021-10-22 1,126.22 1,161.17 1,122.94 1,134.76 0.0M
2021-10-21 1,132.78 1,135.28 1,119.80 1,128.10 0.0M
2021-10-20 1,115.96 1,141.70 1,115.21 1,132.71 0.0M
2021-10-19 1,104.92 1,128.65 1,101.67 1,116.06 0.0M
2021-10-18 1,120.49 1,120.49 1,104.17 1,105.13 0.0M
2021-10-15 1,124.11 1,130.41 1,102.89 1,120.77 0.0M
2021-10-14 1,095.42 1,124.36 1,095.35 1,124.34 0.0M
2021-10-13 1,060.47 1,100.48 1,060.41 1,094.65 0.0M
2021-10-12 1,043.49 1,060.96 1,039.38 1,060.96 0.0M
2021-10-11 1,040.63 1,058.70 1,039.22 1,044.38 0.0M
2021-10-08 1,028.13 1,058.86 1,026.72 1,041.27 0.0M
2021-10-07 1,016.90 1,040.89 1,016.90 1,028.26 0.0M
2021-10-06 999.05 1,017.01 989.86 1,015.61 0.0M
2021-10-05 993.40 999.45 976.05 999.02 0.0M
2021-10-04 981.41 1,000.42 981.38 993.26 0.0M
2021-10-01 978.17 986.41 972.77 979.72 0.0M
2021-09-30 958.53 991.76 957.53 978.35 0.0M
2021-09-29 985.49 990.62 957.54 959.08 0.0M
2021-09-28 997.02 997.03 974.15 985.11 0.0M
2021-09-27 995.10 1,014.65 993.35 996.77 0.0M
2021-09-24 1,006.67 1,006.78 991.00 994.00 0.0M
2021-09-23 1,023.41 1,025.93 1,005.80 1,007.21 0.0M
2021-09-22 1,016.90 1,046.65 1,016.06 1,024.35 0.0M
2021-09-21 1,016.72 1,034.69 1,014.39 1,016.41 0.0M
2021-09-20 1,034.20 1,034.28 1,005.92 1,016.49 0.0M
2021-09-17 1,045.96 1,046.04 1,026.31 1,034.63 0.0M
2021-09-16 1,084.84 1,085.40 1,032.48 1,045.14 0.0M
2021-09-15 1,083.24 1,093.46 1,078.88 1,083.85 0.0M
2021-09-14 1,080.20 1,090.71 1,073.05 1,083.96 0.0M
2021-09-13 1,050.04 1,088.44 1,049.50 1,080.20 0.0M
2021-09-10 1,063.28 1,070.86 1,049.45 1,051.43 0.0M
2021-09-09 1,076.74 1,080.36 1,059.25 1,063.76 0.0M
2021-09-08 1,088.89 1,088.93 1,066.98 1,075.92 0.0M
2021-09-07 1,122.86 1,123.89 1,087.47 1,089.17 0.0M
2021-09-06 1,120.14 1,124.29 1,119.86 1,122.73 0.0M
2021-09-03 1,090.49 1,127.98 1,088.30 1,120.38 0.0M
2021-09-02 1,097.91 1,098.81 1,085.61 1,090.48 0.0M
2021-09-01 1,101.76 1,111.14 1,095.24 1,098.32 0.0M
2021-08-31 1,087.60 1,102.17 1,083.82 1,101.58 0.0M
2021-08-30 1,095.19 1,107.58 1,083.56 1,088.01 0.0M
2021-08-27 1,052.65 1,099.94 1,051.50 1,094.48 0.0M
2021-08-26 1,060.29 1,064.93 1,047.54 1,053.38 0.0M
2021-08-25 1,077.23 1,078.16 1,053.00 1,059.19 0.0M
2021-08-24 1,066.32 1,080.46 1,066.06 1,077.42 0.0M
2021-08-23 1,014.28 1,070.72 1,013.37 1,065.29 0.0M
2021-08-20 1,017.78 1,024.22 1,009.29 1,013.31 0.0M
2021-08-19 1,045.26 1,046.19 1,014.88 1,018.29 0.0M
2021-08-18 1,061.89 1,064.49 1,035.07 1,045.70 0.0M
2021-08-17 1,081.81 1,082.59 1,055.93 1,061.88 0.0M
2021-08-16 1,093.31 1,095.01 1,077.28 1,081.73 0.0M
2021-08-13 1,070.86 1,096.56 1,070.52 1,093.49 0.0M
2021-08-12 1,088.02 1,090.94 1,063.46 1,071.01 0.0M
2021-08-11 1,067.19 1,092.59 1,060.87 1,088.09 0.0M
2021-08-10 1,075.90 1,076.60 1,062.50 1,066.97 0.0M
2021-08-09 1,117.60 1,117.65 1,074.58 1,075.70 0.0M
2021-08-06 1,147.12 1,147.20 1,104.96 1,117.98 0.0M
2021-08-05 1,161.61 1,163.51 1,142.67 1,147.80 0.0M
2021-08-04 1,171.28 1,196.80 1,161.11 1,161.77 0.0M
2021-08-03 1,166.42 1,171.25 1,157.03 1,169.84 0.0M
2021-08-02 1,169.68 1,175.94 1,163.12 1,167.02 0.0M
2021-07-30 1,172.97 1,178.73 1,160.34 1,169.71 0.0M
2021-07-29 1,142.81 1,184.29 1,142.76 1,172.90 0.0M
2021-07-28 1,120.72 1,143.19 1,117.99 1,140.77 0.0M
2021-07-27 1,129.90 1,131.02 1,109.96 1,121.76 0.0M
2021-07-26 1,116.99 1,136.16 1,110.41 1,130.20 0.0M
2021-07-23 1,127.61 1,130.42 1,111.99 1,116.50 0.0M
2021-07-22 1,134.27 1,139.40 1,115.00 1,127.48 0.0M
2021-07-21 1,110.04 1,137.43 1,102.33 1,133.24 0.0M
2021-07-20 1,108.49 1,124.64 1,104.35 1,108.58 0.0M
2021-07-19 1,150.83 1,151.01 1,101.41 1,108.12 0.0M
2021-07-16 1,194.67 1,194.70 1,147.54 1,151.87 0.0M
2021-07-15 1,188.94 1,197.79 1,186.00 1,195.89 0.0M
2021-07-14 1,171.83 1,204.40 1,171.72 1,189.16 0.0M
2021-07-13 1,167.89 1,191.41 1,162.68 1,172.56 0.0M
2021-07-12 1,185.86 1,188.15 1,165.13 1,168.23 0.0M
2021-07-09 1,163.91 1,189.07 1,160.77 1,185.02 0.0M
2021-07-08 1,196.75 1,198.33 1,159.46 1,163.46 0.0M
2021-07-07 1,201.86 1,208.29 1,188.63 1,195.71 0.0M
2021-07-06 1,208.04 1,231.19 1,194.82 1,201.67 0.0M
2021-07-05 1,207.12 1,211.83 1,206.92 1,207.28 0.0M
2021-07-02 1,189.83 1,211.16 1,187.27 1,205.33 0.0M
2021-07-01 1,188.48 1,206.10 1,184.87 1,191.20 0.0M
2021-06-30 1,170.95 1,191.62 1,169.10 1,188.95 0.0M
2021-06-29 1,187.92 1,188.24 1,165.88 1,171.24 0.0M
2021-06-28 1,210.55 1,210.86 1,182.32 1,188.18 0.0M
2021-06-25 1,219.96 1,235.57 1,210.51 1,211.44 0.0M
2021-06-24 1,220.51 1,229.84 1,214.68 1,219.05 0.0M
2021-06-23 1,225.71 1,246.42 1,219.68 1,221.10 0.0M
2021-06-22 1,229.16 1,233.70 1,215.03 1,222.99 0.0M
2021-06-21 1,222.38 1,232.79 1,213.79 1,228.46 0.0M
2021-06-18 1,250.21 1,251.65 1,220.53 1,221.83 0.0M
2021-06-17 1,314.72 1,314.79 1,243.89 1,250.88 0.0M
2021-06-16 1,336.65 1,347.79 1,313.76 1,319.50 0.0M
2021-06-15 1,357.26 1,357.34 1,327.96 1,336.61 0.0M
2021-06-14 1,363.85 1,369.92 1,341.55 1,357.70 0.0M
2021-06-11 1,377.15 1,385.46 1,361.00 1,363.46 0.0M
2021-06-10 1,344.03 1,377.39 1,340.17 1,376.56 0.0M
2021-06-09 1,349.02 1,361.42 1,343.85 1,344.69 0.0M
2021-06-08 1,365.69 1,368.71 1,348.47 1,349.83 0.0M
2021-06-07 1,363.71 1,368.22 1,350.70 1,365.88 0.0M
2021-06-04 1,355.02 1,369.84 1,342.65 1,363.50 0.0M
2021-06-03 1,406.01 1,407.35 1,351.75 1,355.38 0.0M
2021-06-02 1,403.34 1,411.25 1,394.12 1,405.53 0.0M
2021-06-01 1,396.80 1,421.38 1,394.59 1,405.11 0.0M
2021-05-31 1,389.76 1,396.91 1,389.51 1,396.40 0.0M
2021-05-28 1,383.14 1,389.93 1,370.78 1,389.57 0.0M
2021-05-27 1,384.04 1,386.10 1,369.80 1,383.15 0.0M
2021-05-26 1,384.48 1,405.98 1,381.22 1,384.58 0.0M
2021-05-25 1,384.22 1,392.45 1,364.45 1,384.34 0.0M
2021-05-24 1,372.66 1,387.37 1,372.66 1,383.62 0.0M
2021-05-21 1,375.58 1,385.70 1,360.21 1,373.60 0.0M
2021-05-20 1,356.23 1,384.13 1,354.33 1,375.46 0.0M
2021-05-19 1,379.07 1,383.49 1,344.32 1,357.67 0.0M
2021-05-18 1,370.37 1,387.93 1,362.95 1,379.52 0.0M
2021-05-17 1,296.81 1,378.37 1,296.81 1,370.06 0.0M
2021-05-14 1,261.63 1,298.40 1,257.87 1,296.99 0.0M
2021-05-13 1,283.34 1,283.61 1,255.45 1,262.34 0.0M
2021-05-12 1,311.85 1,316.22 1,279.34 1,284.65 0.0M
2021-05-11 1,304.45 1,312.03 1,272.31 1,311.77 0.0M
2021-05-10 1,310.71 1,344.35 1,304.06 1,305.25 0.0M
2021-05-07 1,285.23 1,316.49 1,285.21 1,309.78 0.0M
2021-05-06 1,240.83 1,296.78 1,237.60 1,284.16 0.0M
2021-05-05 1,241.33 1,245.64 1,228.98 1,241.34 0.0M
2021-05-04 1,257.45 1,276.98 1,233.56 1,240.80 0.0M
2021-05-03 1,211.09 1,260.04 1,206.45 1,257.74 0.0M
2021-04-30 1,231.94 1,232.18 1,209.37 1,211.12 0.0M
2021-04-29 1,251.98 1,260.19 1,220.98 1,231.50 0.0M
2021-04-28 1,248.23 1,255.94 1,221.17 1,249.63 0.0M
2021-04-27 1,269.29 1,274.55 1,247.24 1,248.46 0.0M
2021-04-26 1,273.27 1,274.79 1,261.82 1,269.76 0.0M
2021-04-23 1,278.25 1,293.83 1,269.93 1,272.23 0.0M
2021-04-22 1,300.42 1,305.77 1,273.38 1,278.90 0.0M
2021-04-21 1,268.06 1,300.78 1,265.90 1,300.78 0.0M
2021-04-20 1,262.41 1,269.69 1,251.44 1,269.69 0.0M
2021-04-19 1,276.15 1,282.45 1,256.79 1,262.79 0.0M
2021-04-16 1,260.25 1,285.76 1,260.25 1,276.92 0.0M
2021-04-15 1,220.16 1,268.31 1,211.52 1,260.82 0.0M
2021-04-14 1,231.77 1,242.04 1,219.45 1,219.71 0.0M
2021-04-13 1,209.66 1,239.86 1,207.63 1,231.06 0.0M
2021-04-12 1,240.73 1,240.98 1,206.26 1,210.50 0.0M
2021-04-09 1,242.81 1,248.22 1,223.71 1,241.27 0.0M
2021-04-08 1,204.50 1,246.00 1,203.54 1,242.15 0.0M
2021-04-07 1,218.66 1,222.19 1,202.69 1,205.67 0.0M
2021-04-06 1,189.46 1,228.43 1,189.36 1,219.33 0.0M
2021-04-05 1,189.24 1,202.87 1,182.14 1,189.26 0.0M
2021-04-02 1,189.52 1,190.33 1,188.77 1,188.99 0.0M
2021-04-01 1,140.03 1,189.58 1,140.03 1,188.68 0.0M
2021-03-31 1,115.47 1,149.59 1,111.11 1,140.33 0.0M
2021-03-30 1,159.06 1,159.06 1,109.22 1,115.51 0.0M
2021-03-29 1,167.98 1,169.15 1,137.01 1,158.45 0.0M
2021-03-26 1,153.99 1,168.07 1,151.40 1,167.62 0.0M
2021-03-25 1,155.61 1,160.83 1,141.50 1,152.84 0.0M
2021-03-24 1,168.55 1,178.37 1,155.80 1,158.19 0.0M
2021-03-23 1,220.29 1,220.59 1,169.09 1,173.00 0.0M
2021-03-22 1,231.93 1,239.80 1,218.95 1,218.95 0.0M
2021-03-19 1,225.69 1,235.80 1,219.04 1,233.25 0.0M
2021-03-18 1,249.56 1,250.53 1,221.20 1,226.47 0.0M
2021-03-17 1,209.02 1,245.04 1,194.82 1,233.80 0.0M
2021-03-16 1,220.76 1,223.29 1,207.52 1,212.33 0.0M
2021-03-15 1,199.12 1,221.21 1,197.84 1,219.30 0.0M
2021-03-12 1,199.64 1,201.82 1,167.09 1,196.43 0.0M
2021-03-11 1,185.25 1,206.93 1,182.77 1,201.79 0.0M
2021-03-10 1,186.64 1,187.36 1,173.00 1,180.46 0.0M
2021-03-09 1,138.83 1,193.38 1,136.44 1,174.33 0.0M
2021-03-08 1,162.15 1,163.46 1,139.71 1,143.70 0.0M
2021-03-05 1,145.21 1,156.05 1,119.78 1,153.70 0.0M
2021-03-04 1,155.30 1,176.47 1,129.95 1,151.68 0.0M
2021-03-03 1,184.77 1,190.56 1,143.95 1,163.99 0.0M
2021-03-02 1,150.66 1,184.91 1,139.75 1,177.48 0.0M
2021-03-01 1,172.49 1,189.46 1,148.93 1,153.18 0.0M
2021-02-26 1,217.76 1,221.84 1,159.18 1,176.26 0.0M
2021-02-25 1,270.50 1,272.14 1,215.18 1,222.90 0.0M
2021-02-24 1,253.77 1,278.61 1,230.78 1,272.42 0.0M
2021-02-23 1,278.85 1,281.22 1,228.49 1,257.65 0.0M
2021-02-22 1,210.89 1,277.11 1,208.29 1,272.53 0.0M
2021-02-19 1,205.46 1,220.70 1,199.47 1,207.28 0.0M
2021-02-18 1,222.83 1,234.75 1,201.40 1,206.16 0.0M
2021-02-17 1,249.01 1,249.39 1,218.74 1,226.02 0.0M
2021-02-16 1,282.32 1,284.64 1,260.95 1,264.43 0.0M
2021-02-15 1,280.71 1,284.14 1,279.32 1,283.35 0.0M
2021-02-12 1,277.81 1,293.26 1,256.84 1,280.44 0.0M
2021-02-11 1,305.47 1,308.16 1,276.72 1,281.89 0.0M
2021-02-10 1,303.47 1,313.83 1,287.65 1,298.91 0.0M
2021-02-09 1,302.71 1,308.01 1,289.83 1,297.07 0.0M
2021-02-08 1,285.87 1,309.59 1,281.01 1,302.52 0.0M
2021-02-05 1,255.37 1,282.99 1,252.70 1,282.17 0.0M
2021-02-04 1,284.28 1,284.28 1,232.11 1,257.31 0.0M
2021-02-03 1,285.69 1,294.40 1,278.54 1,286.84 0.0M
2021-02-02 1,350.75 1,353.97 1,280.82 1,282.92 0.0M
2021-02-01 1,276.32 1,384.18 1,276.30 1,353.83 0.0M
2021-01-29 1,276.10 1,329.20 1,274.87 1,283.07 0.0M
2021-01-28 1,218.87 1,296.56 1,212.59 1,272.26 0.0M
2021-01-27 1,275.20 1,276.04 1,221.09 1,230.53 0.0M
2021-01-26 1,273.81 1,288.68 1,270.64 1,276.84 0.0M
2021-01-25 1,282.33 1,295.98 1,264.17 1,273.40 0.0M
2021-01-22 1,312.97 1,314.95 1,264.99 1,286.16 0.0M
2021-01-21 1,323.29 1,328.82 1,298.72 1,310.10 0.0M
2021-01-20 1,273.12 1,321.26 1,272.61 1,317.80 0.0M
2021-01-19 1,264.87 1,283.70 1,264.59 1,274.61 0.0M
2021-01-18 1,263.91 1,267.29 1,260.40 1,262.94 0.0M
2021-01-15 1,313.43 1,316.95 1,266.40 1,266.40 0.0M
2021-01-14 1,320.12 1,332.87 1,311.82 1,317.43 0.0M
2021-01-13 1,340.80 1,346.46 1,324.47 1,324.69 0.0M
2021-01-12 1,338.29 1,342.04 1,318.27 1,337.97 0.0M
2021-01-11 1,365.31 1,365.75 1,336.34 1,338.27 0.0M
2021-01-08 1,451.15 1,451.35 1,360.99 1,381.70 0.0M
2021-01-07 1,467.71 1,468.13 1,437.54 1,450.41 0.0M
2021-01-06 1,479.64 1,480.59 1,437.75 1,467.99 0.0M
2021-01-05 1,479.10 1,489.90 1,463.51 1,479.57 0.0M
2021-01-04 1,388.02 1,476.18 1,384.97 1,472.78 0.0M