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
2025-09-26 2,594.04 2,662.74 2,589.40 2,654.78 0.0M
2025-09-25 2,593.88 2,593.97 2,593.88 2,593.97 0.0M
2025-09-24 2,580.41 2,580.55 2,580.41 2,580.55 0.0M
2025-09-23 2,635.90 2,637.17 2,635.90 2,637.17 0.0M
2025-09-22 2,608.50 2,608.90 2,608.50 2,608.82 0.0M
2025-09-19 2,416.96 2,512.36 2,416.30 2,512.32 0.0M
2025-09-17 2,466.26 2,484.82 2,424.44 2,434.06 0.0M
2025-09-16 2,517.56 2,528.34 2,465.54 2,465.54 0.0M
2025-09-15 2,493.44 2,533.75 2,472.26 2,515.95 0.0M
2025-09-12 2,487.52 2,519.33 2,487.34 2,492.69 0.0M
2025-09-11 2,441.41 2,488.50 2,441.20 2,485.90 0.0M
2025-09-10 2,382.05 2,443.20 2,371.60 2,442.65 0.0M
2025-09-09 2,389.88 2,418.20 2,373.03 2,383.20 0.0M
2025-09-08 2,346.89 2,399.74 2,344.98 2,388.79 0.0M
2025-09-05 2,283.84 2,357.86 2,281.94 2,348.41 0.0M
2025-09-04 2,322.03 2,326.24 2,278.57 2,282.67 0.0M
2025-09-03 2,291.74 2,336.82 2,291.50 2,322.38 0.0M
2025-09-02 2,224.85 2,292.19 2,223.44 2,291.95 0.0M
2025-09-01 2,191.21 2,227.43 2,191.14 2,225.30 0.0M
2025-08-29 2,131.69 2,193.45 2,128.78 2,191.71 0.0M
2025-08-28 2,145.91 2,153.84 2,124.03 2,131.46 0.0M
2025-08-27 2,133.20 2,147.95 2,108.95 2,142.97 0.0M
2025-08-26 2,099.97 2,134.32 2,097.77 2,133.18 0.0M
2025-08-25 2,096.36 2,117.58 2,096.04 2,102.27 0.0M
2025-08-22 2,061.93 2,108.82 2,040.12 2,096.62 0.0M
2025-08-21 2,017.46 2,066.91 2,017.27 2,062.37 0.0M
2025-08-20 1,984.02 2,018.84 1,975.06 2,017.65 0.0M
2025-08-19 2,041.61 2,041.88 1,982.11 1,984.93 0.0M
2025-08-18 2,040.87 2,044.34 2,022.17 2,040.90 0.0M
2025-08-15 2,020.66 2,050.97 2,017.33 2,041.50 0.0M
2025-08-14 2,027.91 2,043.48 2,012.92 2,021.79 0.0M
2025-08-13 2,022.36 2,046.90 2,022.06 2,028.14 0.0M
2025-08-12 2,001.09 2,022.48 1,994.67 2,021.57 0.0M
2025-08-11 2,007.86 2,007.86 1,955.42 2,000.27 0.0M
2025-08-08 2,001.86 2,028.25 1,997.38 2,007.99 0.0M
2025-08-07 1,962.18 2,011.20 1,961.93 1,999.16 0.0M
2025-08-06 1,912.18 1,963.16 1,912.09 1,961.20 0.0M
2025-08-05 1,856.89 1,912.48 1,856.69 1,911.25 0.0M
2025-08-04 1,794.55 1,857.00 1,794.38 1,857.00 0.0M
2025-08-01 1,775.11 1,809.71 1,770.32 1,794.01 0.0M
2025-07-31 1,797.84 1,798.21 1,768.79 1,776.78 0.0M
2025-07-30 1,844.11 1,850.75 1,791.11 1,799.36 0.0M
2025-07-29 1,836.05 1,847.96 1,825.79 1,843.17 0.0M
2025-07-28 1,873.52 1,876.63 1,820.63 1,837.33 0.0M
2025-07-25 1,896.30 1,896.62 1,851.18 1,872.80 0.0M
2025-07-24 1,928.79 1,929.13 1,881.01 1,897.80 0.0M
2025-07-23 1,937.49 1,946.04 1,917.23 1,927.38 0.0M
2025-07-22 1,891.40 1,941.15 1,891.34 1,936.40 0.0M
2025-07-21 1,837.60 1,907.73 1,830.75 1,891.27 0.0M
2025-07-18 1,844.41 1,863.46 1,836.12 1,838.93 0.0M
2025-07-17 1,866.50 1,870.66 1,822.60 1,843.08 0.0M
2025-07-16 1,884.23 1,884.80 1,843.45 1,864.60 0.0M
2025-07-15 1,897.97 1,906.35 1,864.44 1,884.80 0.0M
2025-07-14 1,899.60 1,932.28 1,895.25 1,899.06 0.0M
2025-07-11 1,867.91 1,905.24 1,859.65 1,900.04 0.0M
2025-07-10 1,850.79 1,869.20 1,841.45 1,865.15 0.0M
2025-07-09 1,851.01 1,856.70 1,827.23 1,850.79 0.0M
2025-07-08 1,900.91 1,917.78 1,836.51 1,849.31 0.0M
2025-07-07 1,891.82 1,902.43 1,843.80 1,902.43 0.0M
2025-07-04 1,893.95 1,897.61 1,889.56 1,891.50 0.0M
2025-07-03 1,883.30 1,895.27 1,876.71 1,893.42 0.0M
2025-07-02 1,874.06 1,884.28 1,858.95 1,880.80 0.0M
2025-07-01 1,867.14 1,897.55 1,866.87 1,873.46 0.0M
2025-06-30 1,817.12 1,868.27 1,813.53 1,864.30 0.0M
2025-06-27 1,875.62 1,882.05 1,806.04 1,817.07 0.0M
2025-06-26 1,849.22 1,876.25 1,844.45 1,875.94 0.0M
2025-06-25 1,849.13 1,853.04 1,833.89 1,847.72 0.0M
2025-06-24 1,885.56 1,890.43 1,814.04 1,850.48 0.0M
2025-06-23 1,869.20 1,904.07 1,858.86 1,882.61 0.0M
2025-06-20 1,889.90 1,899.19 1,868.81 1,871.40 0.0M
2025-06-19 1,910.07 1,910.27 1,885.86 1,887.15 0.0M
2025-06-18 1,931.80 1,934.26 1,906.69 1,910.96 0.0M
2025-06-17 1,932.84 1,942.14 1,920.87 1,937.25 0.0M
2025-06-16 1,974.85 1,979.33 1,928.23 1,934.63 0.0M
2025-06-13 1,945.51 1,985.12 1,945.36 1,975.18 0.0M
2025-06-12 1,906.71 1,957.95 1,906.41 1,944.86 0.0M
2025-06-11 1,900.46 1,911.22 1,890.94 1,906.84 0.0M
2025-06-10 1,934.52 1,934.71 1,891.65 1,900.46 0.0M
2025-06-09 1,923.74 1,942.67 1,921.18 1,934.82 0.0M
2025-06-06 1,959.68 1,964.92 1,918.42 1,922.70 0.0M
2025-06-05 1,915.62 1,982.03 1,907.63 1,960.89 0.0M
2025-06-04 1,899.86 1,920.82 1,894.41 1,916.68 0.0M
2025-06-03 1,886.73 1,905.55 1,873.22 1,900.62 0.0M
2025-06-02 1,796.88 1,893.43 1,796.44 1,887.37 0.0M
2025-05-30 1,780.05 1,797.40 1,773.04 1,796.03 0.0M
2025-05-29 1,787.19 1,803.32 1,779.13 1,779.84 0.0M
2025-05-28 1,771.63 1,787.36 1,768.27 1,787.36 0.0M
2025-05-27 1,798.74 1,801.81 1,768.45 1,772.67 0.0M
2025-05-26 1,786.62 1,800.42 1,786.41 1,799.99 0.0M
2025-05-23 1,748.45 1,790.08 1,744.36 1,784.09 0.0M
2025-05-22 1,750.16 1,765.26 1,734.99 1,748.48 0.0M
2025-05-21 1,698.36 1,757.05 1,698.27 1,752.46 0.0M
2025-05-20 1,654.32 1,699.27 1,650.26 1,696.69 0.0M
2025-05-19 1,621.70 1,655.04 1,621.60 1,654.82 0.0M
2025-05-16 1,617.93 1,631.76 1,599.36 1,620.18 0.0M
2025-05-15 1,604.94 1,618.20 1,589.89 1,617.08 0.0M
2025-05-14 1,639.80 1,644.66 1,597.57 1,607.19 0.0M
2025-05-13 1,644.57 1,645.07 1,614.53 1,637.73 0.0M
2025-05-12 1,775.42 1,776.05 1,638.86 1,644.58 0.0M
2025-05-09 1,726.50 1,775.57 1,713.30 1,775.57 0.0M
2025-05-08 1,743.78 1,756.23 1,725.15 1,727.98 0.0M
2025-05-07 1,769.02 1,778.35 1,732.91 1,747.92 0.0M
2025-05-06 1,675.54 1,768.99 1,675.27 1,767.08 0.0M
2025-05-05 1,632.96 1,679.05 1,631.58 1,676.93 0.0M
2025-05-02 1,635.01 1,665.04 1,625.78 1,635.08 0.0M
2025-05-01 1,694.69 1,696.30 1,626.23 1,635.46 0.0M
2025-04-30 1,680.04 1,695.29 1,667.87 1,694.19 0.0M
2025-04-29 1,689.99 1,700.03 1,677.74 1,678.98 0.0M
2025-04-28 1,686.58 1,691.31 1,664.32 1,689.15 0.0M
2025-04-25 1,710.43 1,711.49 1,671.66 1,686.54 0.0M
2025-04-24 1,690.37 1,716.44 1,690.27 1,709.35 0.0M
2025-04-23 1,766.09 1,767.68 1,670.13 1,693.18 0.0M
2025-04-22 1,790.56 1,813.87 1,762.79 1,769.11 0.0M
2025-04-21 1,777.80 1,822.95 1,769.32 1,791.59 0.0M
2025-04-18 1,777.48 1,777.83 1,775.08 1,775.08 0.0M
2025-04-17 1,800.22 1,811.72 1,763.38 1,774.93 0.0M
2025-04-16 1,738.61 1,818.07 1,737.22 1,800.07 0.0M
2025-04-15 1,726.27 1,748.11 1,720.15 1,741.47 0.0M
2025-04-14 1,686.10 1,730.58 1,680.07 1,727.31 0.0M
2025-04-11 1,593.75 1,696.13 1,592.59 1,683.19 0.0M
2025-04-10 1,507.76 1,608.04 1,506.68 1,593.92 0.0M
2025-04-09 1,406.40 1,518.54 1,398.22 1,496.96 0.0M
2025-04-08 1,401.71 1,466.34 1,397.97 1,411.20 0.0M
2025-04-07 1,426.31 1,463.37 1,368.40 1,403.06 0.0M
2025-04-04 1,565.06 1,567.23 1,422.30 1,430.79 0.0M
2025-04-03 1,570.63 1,587.55 1,524.93 1,568.63 0.0M
2025-04-02 1,577.46 1,577.80 1,552.14 1,571.92 0.0M
2025-04-01 1,570.71 1,582.52 1,562.86 1,576.23 0.0M
2025-03-31 1,574.20 1,574.25 1,532.75 1,570.09 0.0M
2025-03-28 1,583.76 1,610.26 1,569.96 1,575.88 0.0M
2025-03-27 1,540.82 1,577.75 1,540.50 1,575.85 0.0M
2025-03-26 1,553.25 1,559.19 1,536.06 1,540.17 0.0M
2025-03-25 1,532.30 1,574.68 1,531.15 1,550.25 0.0M
2025-03-24 1,532.57 1,544.44 1,527.01 1,529.37 0.0M
2025-03-21 1,556.07 1,558.34 1,516.72 1,531.88 0.0M
2025-03-20 1,560.98 1,564.15 1,538.32 1,556.26 0.0M
2025-03-19 1,555.87 1,562.05 1,537.20 1,555.46 0.0M
2025-03-18 1,549.96 1,578.17 1,548.42 1,556.58 0.0M
2025-03-17 1,512.80 1,550.99 1,509.76 1,550.01 0.0M
2025-03-14 1,494.80 1,516.83 1,494.53 1,510.32 0.0M
2025-03-13 1,448.88 1,494.03 1,448.85 1,485.47 0.0M
2025-03-12 1,417.55 1,446.18 1,414.87 1,441.53 0.0M
2025-03-11 1,368.08 1,420.18 1,363.63 1,415.06 0.0M
2025-03-10 1,423.67 1,428.40 1,370.15 1,382.02 0.0M
2025-03-07 1,411.57 1,440.64 1,402.26 1,422.54 0.0M
2025-03-06 1,418.35 1,435.20 1,410.38 1,418.11 0.0M
2025-03-05 1,355.78 1,414.58 1,353.45 1,410.96 0.0M
2025-03-04 1,340.52 1,364.97 1,326.46 1,351.30 0.0M
2025-03-03 1,337.79 1,374.38 1,334.47 1,343.00 0.0M
2025-02-28 1,333.37 1,337.45 1,308.53 1,337.45 0.0M
2025-02-27 1,397.37 1,397.94 1,341.86 1,343.41 0.0M
2025-02-26 1,374.74 1,396.92 1,360.89 1,390.86 0.0M
2025-02-25 1,394.74 1,401.36 1,360.32 1,379.22 0.0M
2025-02-24 1,387.58 1,399.03 1,369.55 1,395.83 0.0M
2025-02-21 1,445.54 1,445.54 1,393.47 1,395.33 0.0M
2025-02-20 1,402.71 1,452.84 1,402.59 1,441.96 0.0M
2025-02-19 1,417.02 1,417.93 1,395.64 1,405.42 0.0M
2025-02-18 1,403.00 1,415.73 1,398.24 1,411.38 0.0M
2025-02-17 1,400.66 1,404.34 1,400.48 1,402.74 0.0M
2025-02-14 1,443.33 1,457.45 1,409.12 1,411.70 0.0M
2025-02-13 1,431.17 1,440.65 1,419.37 1,438.68 0.0M
2025-02-12 1,415.02 1,439.08 1,404.16 1,430.20 0.0M
2025-02-11 1,436.74 1,443.62 1,417.73 1,417.73 0.0M
2025-02-10 1,405.14 1,442.01 1,403.80 1,433.68 0.0M
2025-02-07 1,410.97 1,427.12 1,403.28 1,405.74 0.0M
2025-02-06 1,418.94 1,420.95 1,400.76 1,413.54 0.0M
2025-02-05 1,380.26 1,426.62 1,378.88 1,415.16 0.0M
2025-02-04 1,354.76 1,381.82 1,352.18 1,377.37 0.0M
2025-02-03 1,323.33 1,361.15 1,320.01 1,348.50 0.0M
2025-01-31 1,349.00 1,352.94 1,328.59 1,335.37 0.0M
2025-01-30 1,303.97 1,353.74 1,300.21 1,345.48 0.0M
2025-01-29 1,289.24 1,307.76 1,287.49 1,301.70 0.0M
2025-01-28 1,273.77 1,289.20 1,269.63 1,286.06 0.0M
2025-01-27 1,310.47 1,311.89 1,269.52 1,277.85 0.0M
2025-01-24 1,288.57 1,314.51 1,287.07 1,312.95 0.0M
2025-01-23 1,299.98 1,300.35 1,275.10 1,292.31 0.0M
2025-01-22 1,292.58 1,317.05 1,292.40 1,302.21 0.0M
2025-01-21 1,270.97 1,302.19 1,263.75 1,290.12 0.0M
2025-01-20 1,262.31 1,269.07 1,260.57 1,267.48 0.0M
2025-01-17 1,259.99 1,270.86 1,247.23 1,266.56 0.0M
2025-01-16 1,265.22 1,278.40 1,258.96 1,259.99 0.0M
2025-01-15 1,264.52 1,279.92 1,247.66 1,260.32 0.0M
2025-01-14 1,225.89 1,263.48 1,225.26 1,260.67 0.0M
2025-01-13 1,250.02 1,251.23 1,220.23 1,224.54 0.0M
2025-01-10 1,249.26 1,272.98 1,245.53 1,249.76 0.0M
2025-01-09 1,245.03 1,248.39 1,241.04 1,246.54 0.0M
2025-01-08 1,222.37 1,245.42 1,218.70 1,243.35 0.0M
2025-01-07 1,205.93 1,240.25 1,205.81 1,218.76 0.0M
2025-01-06 1,218.49 1,228.41 1,207.18 1,207.29 0.0M
2025-01-03 1,228.67 1,231.36 1,216.64 1,216.64 0.0M
2025-01-02 1,175.22 1,224.56 1,173.38 1,223.09 0.0M