VanEck Gold Miners UCITS ETF

GDX
🏛️ germany →
71.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 70.23 70.23 70.22 70.22 2.5K
09:05 70.19 70.23 70.18 70.19 0.2K
09:10 70.19 70.23 70.19 70.23 0.1K
09:15 70.15 70.21 70.10 70.21 4.6K
09:20 70.17 70.17 70.10 70.13 0.0K
09:25 70.16 70.22 70.14 70.18 0.5K
09:30 70.13 70.19 70.13 70.19 0.8K
09:35 70.19 70.21 70.14 70.17 0.2K
09:40 70.22 70.22 70.20 70.20 0.5K
09:45 70.36 70.36 70.28 70.28 0.1K
09:50 70.26 70.26 70.26 70.26 0.1K
09:55 70.28 70.29 70.28 70.29 0.6K
10:00 70.29 70.29 70.21 70.21 1.0K
10:05 70.24 70.31 70.24 70.31 0.3K
10:10 70.33 70.33 70.20 70.23 0.6K
10:15 70.26 70.26 70.26 70.26 0.1K
10:20 70.26 70.30 70.23 70.30 0.6K
10:25 70.30 70.30 70.23 70.27 1.9K
10:30 70.27 70.27 70.26 70.27 0.6K
10:35 70.27 70.32 70.27 70.31 0.5K
10:40 70.34 70.34 70.31 70.33 0.4K
10:45 70.33 70.33 70.30 70.30 0.9K
10:50 70.31 70.32 70.29 70.29 0.4K
10:55 70.35 70.35 70.31 70.33 0.7K
11:00 70.35 70.35 70.35 70.35 0.0K
11:05 70.36 70.36 70.35 70.35 1.5K
11:10 70.35 70.35 70.34 70.35 0.2K
11:15 70.33 70.33 70.32 70.32 0.0K
11:20 70.31 70.31 70.25 70.25 0.1K
11:25 70.25 70.27 70.25 70.26 0.2K
11:30 70.19 70.19 70.19 70.19 0.2K
11:35 70.20 70.22 70.19 70.22 1.0K
11:40 70.24 70.24 70.22 70.22 0.3K
11:45 70.20 70.26 70.20 70.26 0.0K
11:50 70.25 70.25 70.25 70.25 0.0K
11:55 70.27 70.28 70.27 70.28 0.2K
12:00 70.39 70.49 70.39 70.49 2.9K
12:05 70.50 70.50 70.45 70.49 2.6K
12:20 70.43 70.43 70.41 70.41 0.3K
12:25 70.46 70.46 70.43 70.43 1.6K
12:30 70.42 70.45 70.40 70.42 0.6K
12:35 70.41 70.41 70.41 70.41 1.0K
12:40 70.41 70.41 70.36 70.36 0.4K
12:45 70.39 70.39 70.39 70.39 0.0K
12:50 70.37 70.37 70.35 70.35 1.1K
12:55 70.41 70.41 70.41 70.41 0.0K
13:05 70.40 70.40 70.40 70.40 0.0K
13:10 70.41 70.41 70.41 70.41 0.4K
13:15 70.47 70.47 70.47 70.47 0.0K
13:20 70.47 70.54 70.47 70.54 0.7K
13:25 70.55 70.55 70.54 70.54 0.3K
13:35 70.58 70.59 70.58 70.59 0.0K
13:40 70.59 70.59 70.59 70.59 0.2K
13:45 70.60 70.60 70.58 70.58 0.0K
13:50 70.53 70.57 70.53 70.57 0.5K
14:00 70.56 70.56 70.56 70.56 0.0K
14:05 70.59 70.59 70.59 70.59 0.3K
14:10 70.60 70.62 70.60 70.62 0.2K
14:15 70.59 70.59 70.59 70.59 0.0K
14:20 70.53 70.55 70.53 70.55 0.2K
14:30 70.50 70.61 70.50 70.55 1.1K
14:35 70.71 70.71 70.59 70.59 0.0K
14:40 70.56 70.56 70.47 70.47 1.5K
14:45 70.56 70.56 70.52 70.55 0.0K
14:50 70.58 70.60 70.58 70.60 0.8K
14:55 70.60 70.60 70.51 70.51 1.3K
15:00 70.56 70.56 70.56 70.56 0.0K
15:05 70.60 70.80 70.60 70.80 1.3K
15:10 70.80 70.80 70.79 70.79 0.5K
15:15 70.92 70.92 70.83 70.83 0.9K
15:20 70.85 70.89 70.75 70.84 0.2K
15:25 70.84 70.85 70.77 70.77 0.6K
15:30 70.69 70.82 70.58 70.80 0.5K
15:35 70.81 70.91 70.61 70.61 0.5K
15:40 70.50 70.74 70.45 70.74 0.5K
15:45 70.74 70.74 70.74 70.74 0.0K
15:50 70.69 70.83 70.68 70.68 2.4K
15:55 70.78 70.78 70.75 70.75 0.1K
16:00 70.88 71.00 70.88 71.00 0.3K
16:05 71.16 71.22 71.16 71.21 1.5K
16:10 71.33 71.33 71.20 71.28 0.6K
16:15 71.27 71.40 71.27 71.40 0.4K
16:20 71.50 71.74 71.50 71.70 0.1K
16:25 71.60 71.60 71.39 71.39 0.1K
16:30 71.35 71.35 71.30 71.30 0.1K
16:35 71.43 71.45 71.43 71.45 0.1K
16:40 71.64 71.65 71.50 71.54 0.2K
16:45 71.59 71.59 71.41 71.45 0.3K
16:50 71.39 71.43 71.32 71.36 0.3K
16:55 71.42 71.42 71.42 71.42 0.6K
17:00 71.45 71.46 71.40 71.46 0.2K
17:05 71.41 71.48 71.41 71.45 0.1K
17:10 71.42 71.42 71.40 71.40 0.0K
17:15 71.47 71.57 71.47 71.57 0.2K
17:25 71.58 71.62 71.53 71.61 0.7K
17:35 71.56 71.56 71.56 71.56 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 70.23 71.74 70.10 71.56 0.1M
2025-09-25 69.72 70.26 69.12 69.99 0.1M
2025-09-24 71.18 71.30 69.99 69.99 0.1M
2025-09-23 70.71 71.70 70.65 71.18 0.1M
2025-09-22 70.01 70.71 69.58 70.07 0.1M
2025-09-19 65.67 68.51 65.57 68.45 0.1M
2025-09-18 64.87 65.71 64.41 64.83 0.0M
2025-09-17 65.00 65.62 64.14 65.42 0.1M
2025-09-16 67.29 67.39 65.32 65.34 0.1M
2025-09-15 66.37 67.27 66.00 67.27 0.1M
2025-09-12 67.23 67.56 66.40 66.67 0.1M
2025-09-11 65.94 66.11 65.32 65.96 0.1M
2025-09-10 64.85 65.80 64.73 65.29 0.1M
2025-09-09 64.80 65.09 64.15 64.20 0.1M
2025-09-08 63.43 64.58 63.42 64.21 0.1M
2025-09-05 62.59 63.49 62.40 63.40 0.1M
2025-09-04 62.25 62.62 61.81 62.16 0.1M
2025-09-03 62.68 63.52 62.48 63.22 0.1M
2025-09-02 62.44 62.66 61.00 62.46 0.1M
2025-09-01 61.67 62.40 61.45 62.29 0.1M
2025-08-29 58.92 60.09 58.65 60.09 0.0M
2025-08-28 59.25 59.43 58.58 58.58 0.1M
2025-08-27 59.23 59.44 58.70 59.19 0.0M
2025-08-26 58.60 59.20 58.24 59.18 0.1M
2025-08-25 57.78 58.28 57.65 58.03 0.0M
2025-08-22 57.05 58.09 56.54 57.82 0.0M
2025-08-21 55.81 57.70 55.62 57.34 0.0M
2025-08-20 54.98 55.80 54.77 55.72 0.0M
2025-08-19 55.99 56.22 54.86 54.97 0.0M
2025-08-18 56.19 56.32 55.58 55.58 0.0M
2025-08-15 55.88 55.98 55.18 55.92 0.0M
2025-08-14 56.04 56.40 55.55 55.57 0.0M
2025-08-13 56.29 56.54 55.59 55.66 0.0M
2025-08-12 55.85 56.18 55.45 55.76 0.0M
2025-08-11 55.34 55.92 54.50 55.92 0.0M
2025-08-08 56.68 56.79 56.00 56.10 0.0M
2025-08-07 55.66 56.27 55.46 56.02 0.0M
2025-08-06 54.74 55.27 54.30 55.02 0.0M
2025-08-05 53.08 54.45 52.81 54.39 0.0M
2025-08-04 51.21 53.00 51.14 52.81 0.0M
2025-08-01 50.52 51.40 50.24 51.06 0.0M
2025-07-31 51.18 51.48 50.51 50.71 0.0M
2025-07-30 51.67 51.92 51.36 51.36 0.0M
2025-07-29 51.15 51.75 51.02 51.34 0.0M
2025-07-28 51.58 51.61 50.25 50.84 0.0M
2025-07-25 50.93 51.57 50.53 51.26 0.0M
2025-07-24 51.33 51.37 50.45 51.10 0.0M
2025-07-23 52.11 52.34 51.77 51.99 0.0M
2025-07-22 50.83 52.08 50.63 52.02 0.0M
2025-07-21 49.88 51.19 49.68 51.14 0.0M
2025-07-18 49.64 49.97 49.42 49.45 0.0M
2025-07-17 49.94 49.94 48.95 49.22 0.0M
2025-07-16 50.08 50.45 49.50 50.15 0.0M
2025-07-15 50.70 50.90 49.15 49.15 0.0M
2025-07-14 50.69 51.18 50.37 50.72 0.0M
2025-07-11 49.80 50.42 49.80 50.37 0.0M
2025-07-10 49.53 49.85 49.08 49.45 0.0M
2025-07-09 48.60 49.13 48.31 49.12 0.0M
2025-07-08 50.95 51.01 48.37 48.67 0.0M
2025-07-07 49.62 50.35 49.18 50.35 0.0M
2025-07-04 50.60 50.60 50.30 50.45 0.0M
2025-07-03 50.19 50.37 49.55 50.29 0.0M
2025-07-02 49.59 50.08 49.52 49.70 0.0M
2025-07-01 50.04 50.56 49.63 49.81 0.0M
2025-06-30 49.05 49.29 48.63 49.29 0.0M
2025-06-27 49.72 49.73 48.44 48.44 0.1M
2025-06-26 50.00 50.36 49.50 50.06 0.0M
2025-06-25 50.32 50.43 49.89 50.00 0.0M
2025-06-24 50.47 50.71 49.23 50.14 0.1M
2025-06-23 51.26 52.37 50.92 52.37 0.0M
2025-06-20 51.24 52.09 51.05 51.57 0.0M
2025-06-19 51.74 51.97 51.40 51.97 0.0M
2025-06-18 52.18 52.41 51.90 52.01 0.0M
2025-06-17 52.29 52.50 51.91 52.41 0.0M
2025-06-16 52.42 52.50 51.85 52.33 0.0M
2025-06-13 52.49 53.28 52.44 52.93 0.0M
2025-06-12 51.28 51.82 50.70 51.63 0.0M
2025-06-11 50.80 51.08 50.14 50.56 0.1M
2025-06-10 51.40 51.60 50.48 50.50 0.0M
2025-06-09 51.22 51.33 50.72 51.31 0.0M
2025-06-06 52.51 52.60 50.88 51.24 0.0M
2025-06-05 52.22 53.34 52.04 52.29 0.0M
2025-06-04 52.43 52.59 52.01 52.33 0.0M
2025-06-03 51.94 52.42 51.62 51.92 0.0M
2025-06-02 50.60 52.52 50.49 52.35 0.1M
2025-05-30 49.47 50.00 49.36 49.37 0.0M
2025-05-29 49.67 50.33 49.50 49.62 0.0M
2025-05-28 49.64 49.91 49.55 49.61 0.0M
2025-05-27 49.05 49.70 48.68 49.29 0.1M
2025-05-26 49.73 49.85 49.51 49.76 0.0M
2025-05-23 49.70 50.30 49.36 50.00 0.1M
2025-05-22 49.54 49.60 48.57 49.10 0.1M
2025-05-21 48.76 49.25 48.46 49.05 0.1M
2025-05-20 46.79 48.15 46.61 48.10 0.0M
2025-05-19 47.12 47.24 46.64 47.15 0.0M
2025-05-16 46.20 46.26 45.32 46.25 0.0M
2025-05-15 45.06 46.45 44.69 46.32 0.1M
2025-05-14 46.42 46.64 45.06 45.52 0.1M
2025-05-13 47.40 47.57 46.60 46.67 0.0M
2025-05-12 49.73 49.73 47.40 47.50 0.1M
2025-05-09 49.25 49.92 49.00 49.92 0.0M
2025-05-08 49.30 49.77 49.24 49.42 0.0M
2025-05-07 49.49 49.68 49.00 49.64 0.1M
2025-05-06 49.09 49.54 48.88 49.33 0.1M
2025-05-05 47.38 48.52 47.38 48.30 0.1M
2025-05-02 47.50 48.11 46.67 46.67 0.3M
2025-04-30 47.53 48.30 47.01 48.11 0.1M
2025-04-29 48.02 48.47 47.80 47.85 0.0M
2025-04-28 48.03 48.51 47.55 48.51 0.0M
2025-04-25 48.26 48.58 47.75 47.86 0.0M
2025-04-24 48.87 49.30 48.20 48.70 0.1M
2025-04-23 48.28 48.56 47.14 48.10 0.2M
2025-04-22 51.72 51.97 50.26 50.41 0.1M
2025-04-17 51.11 51.23 49.91 50.55 0.1M
2025-04-16 51.41 52.30 51.10 51.75 0.1M
2025-04-15 49.98 50.38 49.70 50.13 0.1M
2025-04-14 49.30 49.58 48.40 49.55 0.1M
2025-04-11 47.78 49.40 47.46 49.10 0.1M
2025-04-10 46.42 47.50 45.53 47.10 0.1M
2025-04-09 43.56 44.92 43.37 44.36 0.1M
2025-04-08 43.64 44.81 43.64 44.05 0.1M
2025-04-07 41.17 44.40 40.43 42.41 0.2M
2025-04-04 46.15 46.20 42.50 43.12 0.2M
2025-04-03 46.75 47.12 44.16 46.91 0.1M
2025-04-02 47.72 48.02 46.93 47.36 0.0M
2025-04-01 47.86 48.10 47.45 48.01 0.0M
2025-03-31 48.11 48.13 46.26 47.97 0.1M
2025-03-28 48.09 48.62 47.47 47.62 0.1M
2025-03-27 47.06 47.70 46.81 47.30 0.1M
2025-03-26 47.22 47.26 46.66 46.81 0.0M
2025-03-25 46.30 47.33 46.30 47.02 0.0M
2025-03-24 46.36 46.50 46.12 46.30 0.0M
2025-03-21 46.43 46.43 45.62 46.39 0.0M
2025-03-20 46.68 47.07 46.17 46.84 0.0M
2025-03-19 46.22 46.47 45.90 46.18 0.0M
2025-03-18 46.27 46.96 46.21 46.41 0.1M
2025-03-17 45.03 45.70 44.87 45.64 0.0M
2025-03-14 44.86 45.27 44.60 45.05 0.1M
2025-03-13 43.40 45.00 43.39 44.85 0.0M
2025-03-12 42.80 43.36 42.50 43.07 0.0M
2025-03-11 42.02 43.50 42.02 42.68 0.1M
2025-03-10 43.24 43.26 42.20 43.01 0.0M
2025-03-07 43.05 43.69 42.68 43.24 0.0M
2025-03-06 43.02 43.43 42.62 43.43 0.0M
2025-03-05 42.76 43.07 41.95 42.96 0.0M
2025-03-04 42.83 43.34 42.24 42.42 0.1M
2025-03-03 42.97 43.75 42.97 43.30 0.0M
2025-02-28 42.30 42.67 41.74 42.40 0.0M
2025-02-27 43.66 43.66 42.75 42.97 0.0M
2025-02-26 43.15 43.81 42.64 43.75 0.0M
2025-02-25 43.70 43.75 42.24 42.63 0.0M
2025-02-24 44.07 44.37 43.30 43.70 0.0M
2025-02-21 45.06 45.20 43.96 44.34 0.0M
2025-02-20 45.23 45.70 44.90 45.60 0.1M
2025-02-19 44.86 45.14 44.30 44.62 0.1M
2025-02-18 44.43 44.86 44.29 44.41 0.0M
2025-02-17 44.43 44.97 44.22 44.22 0.0M
2025-02-14 45.94 46.07 44.43 44.50 0.0M
2025-02-13 45.61 45.95 45.35 45.64 0.0M
2025-02-12 45.01 45.40 44.01 45.39 0.0M
2025-02-11 45.94 46.00 45.08 45.42 0.0M
2025-02-10 45.48 46.00 45.27 46.00 0.1M
2025-02-07 44.64 45.16 44.50 44.89 0.0M
2025-02-06 44.28 44.80 44.15 44.19 0.0M
2025-02-05 43.76 44.80 43.46 44.52 0.0M
2025-02-04 43.00 43.63 42.80 43.63 0.0M
2025-02-03 42.49 43.82 41.97 43.82 0.1M
2025-01-31 42.72 43.00 42.61 42.77 0.0M
2025-01-30 41.18 42.85 41.18 42.72 0.0M
2025-01-29 40.67 41.30 40.63 41.00 0.0M
2025-01-28 40.02 40.40 40.01 40.18 0.0M
2025-01-27 40.00 40.43 39.61 39.66 0.0M
2025-01-24 40.59 40.94 40.48 40.65 0.0M
2025-01-23 40.51 40.63 39.75 39.75 0.0M
2025-01-22 40.79 41.25 40.40 40.44 0.0M
2025-01-21 40.32 41.00 40.10 40.88 0.0M
2025-01-20 40.31 40.31 39.53 39.64 0.0M
2025-01-17 40.00 40.32 39.50 40.23 0.0M
2025-01-16 40.31 40.65 40.16 40.19 0.1M
2025-01-15 40.00 40.20 39.46 39.77 0.0M
2025-01-14 39.05 39.73 38.95 39.40 0.0M
2025-01-13 39.66 39.69 38.77 38.95 0.0M
2025-01-10 39.80 40.33 39.37 39.97 0.0M
2025-01-09 39.06 39.75 39.06 39.75 0.0M
2025-01-08 38.31 38.95 38.17 38.95 0.0M
2025-01-07 37.65 38.65 37.60 38.11 0.0M
2025-01-06 38.00 38.30 37.38 37.80 0.0M
2025-01-03 38.58 39.00 38.00 38.00 0.0M
2025-01-02 37.32 38.60 36.89 38.45 0.0M