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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 31.55 31.55 31.27 31.35 0.0M
2023-12-28 32.01 32.16 31.59 31.64 0.0M
2023-12-27 32.02 32.29 31.86 32.20 0.0M
2023-12-22 31.90 32.52 31.68 32.12 0.0M
2023-12-21 31.80 31.89 31.45 31.75 0.0M
2023-12-20 32.27 32.27 31.75 31.82 0.0M
2023-12-19 31.34 32.29 31.22 32.29 0.0M
2023-12-18 31.31 31.41 30.91 30.91 0.0M
2023-12-15 31.25 31.39 30.86 31.30 0.3M
2023-12-14 31.08 31.75 31.02 31.27 0.0M
2023-12-13 29.28 29.47 29.10 29.33 0.0M
2023-12-12 30.12 30.17 29.40 29.40 0.0M
2023-12-11 30.02 30.08 29.65 29.83 0.0M
2023-12-08 30.67 30.79 30.01 30.20 0.0M
2023-12-07 30.94 31.18 30.48 30.48 0.0M
2023-12-06 31.36 31.40 30.81 30.81 0.0M
2023-12-05 31.51 31.54 30.53 30.79 0.0M
2023-12-04 31.76 32.05 31.12 31.21 0.0M
2023-12-01 31.41 31.85 31.26 31.71 0.1M
2023-11-30 31.15 31.46 31.00 31.29 0.0M
2023-11-29 31.20 31.25 30.98 31.06 0.0M
2023-11-28 29.78 30.71 29.77 30.64 0.0M
2023-11-27 29.36 29.79 29.36 29.52 0.0M
2023-11-24 29.16 29.47 29.14 29.26 0.0M
2023-11-23 29.44 29.44 29.15 29.15 0.0M
2023-11-22 29.40 29.55 29.21 29.55 0.0M
2023-11-21 28.84 29.55 28.65 29.35 0.0M
2023-11-20 28.53 28.55 28.00 28.55 0.0M
2023-11-17 29.06 29.19 28.63 28.63 0.0M
2023-11-16 28.51 29.15 28.34 29.05 0.1M
2023-11-15 28.74 28.95 28.32 28.32 0.0M
2023-11-14 27.78 28.50 27.69 28.39 0.0M
2023-11-13 27.91 28.08 27.74 27.93 0.0M
2023-11-10 28.28 28.28 27.72 27.72 0.0M
2023-11-09 28.36 28.81 28.10 28.69 0.0M
2023-11-08 29.05 29.18 28.60 28.83 0.0M
2023-11-07 29.55 29.55 28.92 29.03 0.0M
2023-11-06 29.96 30.00 29.69 29.69 0.1M
2023-11-03 29.11 29.95 28.88 29.83 0.0M
2023-11-02 29.14 29.25 28.76 28.76 0.0M
2023-11-01 29.05 29.33 28.94 28.99 0.0M
2023-10-31 29.64 29.64 29.12 29.12 0.0M
2023-10-30 30.04 30.24 29.65 29.92 0.0M
2023-10-27 29.73 29.93 29.37 29.37 0.0M
2023-10-26 29.99 30.13 29.23 29.51 0.0M
2023-10-25 30.10 30.50 29.97 30.20 0.0M
2023-10-24 30.26 30.26 29.75 30.16 0.0M
2023-10-23 30.41 30.46 29.64 30.09 0.0M
2023-10-20 30.29 31.10 30.29 30.89 0.0M
2023-10-19 30.55 30.62 30.10 30.18 0.0M
2023-10-18 30.71 31.20 30.45 30.50 0.1M
2023-10-17 30.10 30.60 29.96 30.41 0.0M
2023-10-16 29.80 30.22 29.70 30.22 0.1M
2023-10-13 29.03 30.28 29.00 30.17 0.1M
2023-10-12 29.33 29.50 28.91 28.91 0.1M
2023-10-11 28.86 29.20 28.69 28.95 0.0M
2023-10-10 28.53 28.80 28.44 28.65 0.0M
2023-10-09 28.38 28.67 28.34 28.59 0.0M
2023-10-06 27.30 27.80 27.15 27.80 0.0M
2023-10-05 27.05 27.43 26.94 27.07 0.0M
2023-10-04 27.20 27.41 26.80 26.93 0.0M
2023-10-03 26.96 27.39 26.86 27.31 0.0M
2023-10-02 27.78 27.87 27.07 27.16 0.1M
2023-09-29 28.09 28.47 27.79 27.79 0.0M
2023-09-28 27.97 28.10 27.61 27.75 0.0M
2023-09-27 28.77 28.77 28.06 28.12 0.0M
2023-09-26 29.45 29.45 28.86 28.86 0.0M
2023-09-25 29.76 29.77 29.24 29.54 0.0M
2023-09-22 29.99 30.18 29.87 29.87 0.0M
2023-09-21 30.30 30.30 29.61 29.72 0.0M
2023-09-20 30.20 30.75 30.01 30.61 0.0M
2023-09-19 30.35 30.53 30.12 30.14 0.0M
2023-09-18 30.66 30.66 30.08 30.32 0.0M
2023-09-15 30.18 30.60 30.00 30.47 0.0M
2023-09-14 29.23 30.01 29.19 29.91 0.0M
2023-09-13 29.33 29.45 29.17 29.29 0.0M
2023-09-12 29.18 29.57 29.04 29.54 0.0M
2023-09-11 29.18 29.33 29.14 29.20 0.0M
2023-09-08 29.00 29.25 28.94 29.18 0.0M
2023-09-07 28.99 29.10 28.85 28.95 0.0M
2023-09-06 29.05 29.28 28.86 28.99 0.0M
2023-09-05 29.32 29.53 28.95 28.95 0.0M
2023-09-04 29.67 29.81 29.58 29.81 0.0M
2023-09-01 29.68 30.05 29.59 29.75 0.0M
2023-08-31 29.74 29.93 29.46 29.46 0.0M
2023-08-30 29.73 29.99 29.56 29.56 0.0M
2023-08-29 29.38 29.71 29.27 29.60 0.0M
2023-08-28 28.75 29.35 28.74 29.35 0.0M
2023-08-25 29.07 29.21 28.54 28.55 0.0M
2023-08-24 29.07 29.24 28.64 29.24 0.0M
2023-08-23 28.36 29.06 28.36 28.99 0.0M
2023-08-22 27.76 28.12 27.76 28.01 0.0M
2023-08-21 27.69 27.84 27.46 27.53 0.0M
2023-08-18 27.80 27.95 27.57 27.62 0.0M
2023-08-17 28.10 28.14 27.75 27.78 0.0M
2023-08-16 28.44 28.46 28.12 28.30 0.0M
2023-08-15 29.00 29.00 28.59 28.69 0.0M
2023-08-14 29.22 29.47 28.97 29.03 0.0M
2023-08-11 29.07 29.38 29.02 29.21 0.0M
2023-08-10 29.01 29.37 28.82 29.05 0.0M
2023-08-09 29.24 29.27 28.90 28.98 0.0M
2023-08-08 29.14 29.15 28.74 29.06 0.0M
2023-08-07 29.46 29.50 29.00 29.15 0.0M
2023-08-04 29.14 29.50 29.05 29.27 0.0M
2023-08-03 29.50 29.58 29.24 29.25 0.0M
2023-08-02 30.08 30.31 29.35 29.36 0.0M
2023-08-01 31.16 31.16 30.32 30.40 0.0M
2023-07-31 30.51 31.36 30.41 31.36 0.0M
2023-07-28 30.47 30.64 30.29 30.55 0.0M
2023-07-27 31.40 31.54 30.49 30.53 0.0M
2023-07-26 31.46 31.59 31.09 31.35 0.0M
2023-07-25 31.13 31.48 31.07 31.40 0.0M
2023-07-24 30.99 31.21 30.79 30.95 0.0M
2023-07-21 31.04 31.07 30.70 31.07 0.0M
2023-07-20 31.63 31.77 31.00 31.17 0.1M
2023-07-19 31.70 31.77 31.56 31.66 0.0M
2023-07-18 31.21 32.10 31.21 31.97 0.0M
2023-07-17 31.19 31.42 30.87 31.16 0.0M
2023-07-14 31.38 31.56 31.20 31.48 0.0M
2023-07-13 31.55 31.66 31.33 31.59 0.0M
2023-07-12 30.04 31.13 30.03 31.12 0.0M
2023-07-11 30.04 30.31 29.99 30.08 0.0M
2023-07-10 29.44 29.62 29.25 29.52 0.0M
2023-07-07 29.25 29.85 29.25 29.60 0.0M
2023-07-06 30.20 30.20 29.25 29.27 0.0M
2023-07-05 30.68 30.87 30.41 30.45 0.0M
2023-07-04 30.73 30.94 30.71 30.71 0.1M
2023-07-03 30.37 30.84 30.19 30.76 0.0M
2023-06-30 29.74 29.97 29.69 29.97 0.0M
2023-06-29 29.40 29.69 29.16 29.62 0.0M
2023-06-28 29.74 29.74 29.32 29.50 0.0M
2023-06-27 30.32 30.34 29.50 29.52 0.0M
2023-06-26 30.11 30.29 29.86 30.14 0.0M
2023-06-23 29.75 30.43 29.75 30.03 0.0M
2023-06-22 29.70 29.81 29.50 29.63 0.0M
2023-06-21 30.33 30.33 29.73 30.02 0.0M
2023-06-20 31.40 31.40 30.36 30.42 0.0M
2023-06-19 31.37 31.50 31.24 31.31 0.0M
2023-06-16 31.14 31.47 31.05 31.41 0.0M
2023-06-15 30.90 31.05 30.65 30.93 0.1M
2023-06-14 31.46 31.79 31.46 31.49 0.0M
2023-06-13 31.76 31.98 31.41 31.41 0.0M
2023-06-12 31.83 31.84 31.32 31.73 0.0M
2023-06-09 32.10 32.10 31.62 31.87 0.0M
2023-06-08 31.98 32.27 31.73 32.07 0.0M
2023-06-07 32.23 32.81 32.20 32.26 0.0M
2023-06-06 32.11 32.54 32.09 32.15 0.0M
2023-06-05 32.19 32.40 31.97 32.35 0.0M
2023-06-02 32.70 32.87 32.27 32.40 0.0M
2023-06-01 31.74 32.69 31.50 32.69 0.0M
2023-05-31 30.95 31.98 30.93 31.98 0.0M
2023-05-30 31.03 31.34 30.76 31.14 0.0M
2023-05-29 31.31 31.31 30.91 31.16 0.0M
2023-05-26 31.23 31.39 30.92 31.03 0.0M
2023-05-25 31.65 31.70 31.04 31.07 0.0M
2023-05-24 32.15 32.44 31.69 31.80 0.0M
2023-05-23 32.09 32.40 31.97 32.16 0.0M
2023-05-22 32.67 32.71 32.34 32.49 0.0M
2023-05-19 32.76 32.95 32.32 32.93 0.0M
2023-05-18 33.00 33.07 32.01 32.24 0.0M
2023-05-17 33.34 33.41 32.95 32.99 0.0M
2023-05-16 33.90 34.10 33.33 33.33 0.0M
2023-05-15 34.16 34.36 33.95 34.21 0.0M
2023-05-12 33.55 33.84 33.19 33.70 0.0M
2023-05-11 34.80 34.97 33.95 33.95 0.0M
2023-05-10 35.23 35.58 34.53 34.70 0.0M
2023-05-09 35.25 35.57 35.12 35.24 0.0M
2023-05-08 35.21 35.50 35.01 35.31 0.0M
2023-05-05 35.52 35.57 34.47 35.12 0.0M
2023-05-04 34.69 36.11 34.50 35.93 0.0M
2023-05-03 34.45 34.75 34.23 34.74 0.0M
2023-05-02 33.48 34.26 33.28 34.26 0.0M
2023-04-28 33.49 33.69 33.32 33.61 0.0M
2023-04-27 33.46 33.57 33.00 33.43 0.0M
2023-04-26 33.78 33.78 33.37 33.43 0.0M
2023-04-25 33.63 33.63 33.00 33.40 0.0M
2023-04-24 33.44 33.61 33.29 33.52 0.0M
2023-04-21 33.71 33.95 33.40 33.46 0.0M
2023-04-20 34.10 34.57 33.88 34.23 0.0M
2023-04-19 34.37 34.40 33.74 34.29 0.0M
2023-04-18 34.63 35.14 34.43 34.91 0.0M
2023-04-17 35.12 35.23 34.27 34.52 0.0M
2023-04-14 35.60 35.68 34.21 34.61 0.1M
2023-04-13 35.00 35.65 34.99 35.54 0.1M
2023-04-12 34.99 35.25 34.50 34.67 0.0M
2023-04-11 34.56 35.19 34.48 35.18 0.0M
2023-04-06 34.34 34.60 34.00 34.25 0.0M
2023-04-05 34.20 34.72 33.98 34.18 0.0M
2023-04-04 33.23 34.07 33.05 33.96 0.0M
2023-04-03 32.46 33.35 32.35 33.35 0.0M
2023-03-31 32.91 33.00 32.63 32.89 0.0M
2023-03-30 32.72 32.87 32.34 32.70 0.0M
2023-03-29 32.51 32.76 32.38 32.55 0.0M
2023-03-28 31.88 32.33 31.86 32.31 0.0M
2023-03-27 32.02 32.07 31.28 31.81 0.0M
2023-03-24 31.64 32.35 31.52 32.32 0.1M
2023-03-23 30.99 31.75 30.88 31.75 0.0M
2023-03-22 30.57 30.94 30.51 30.66 0.0M
2023-03-21 31.62 31.62 30.22 30.30 0.1M
2023-03-20 32.44 32.44 31.42 31.70 0.1M
2023-03-17 30.21 31.33 30.07 30.96 0.0M
2023-03-16 30.30 30.55 29.56 29.65 0.0M
2023-03-15 29.70 31.06 29.38 30.38 0.1M
2023-03-14 29.58 29.93 29.41 29.89 0.0M
2023-03-13 28.42 29.90 28.42 29.48 0.1M
2023-03-10 27.71 28.67 27.71 28.33 0.0M
2023-03-09 27.95 28.27 27.83 27.95 0.0M
2023-03-08 28.10 28.37 27.72 28.14 0.0M
2023-03-07 28.86 28.90 28.00 28.00 0.0M
2023-03-06 29.46 29.46 28.90 28.96 0.0M
2023-03-03 29.20 29.48 29.20 29.39 0.0M
2023-03-02 28.83 29.07 28.78 29.05 0.0M
2023-03-01 28.52 29.07 28.45 28.86 0.1M
2023-02-28 28.01 28.35 27.90 28.28 0.0M
2023-02-27 28.03 28.29 27.96 28.04 0.0M
2023-02-24 28.16 28.22 27.55 28.05 0.0M
2023-02-23 28.45 28.54 28.23 28.24 0.0M
2023-02-22 29.00 29.00 28.25 28.48 0.0M
2023-02-21 29.11 29.21 28.94 29.01 0.0M
2023-02-20 29.01 29.30 29.01 29.25 0.0M
2023-02-17 29.18 29.24 28.64 28.93 0.1M
2023-02-16 29.56 29.67 28.96 29.32 0.1M
2023-02-15 29.71 29.79 29.29 29.37 0.0M
2023-02-14 30.34 30.49 29.80 29.92 0.0M
2023-02-13 30.35 30.44 30.09 30.31 0.0M
2023-02-10 30.49 30.69 30.26 30.35 0.0M
2023-02-09 31.36 31.39 30.68 30.76 0.0M
2023-02-08 31.46 31.66 30.99 30.99 0.0M
2023-02-07 31.22 31.27 31.01 31.27 0.0M
2023-02-06 31.25 31.29 30.64 30.92 0.0M
2023-02-03 31.69 31.90 30.97 30.97 0.1M
2023-02-02 32.60 32.81 31.87 31.87 0.1M
2023-02-01 32.15 32.21 31.93 32.09 0.0M
2023-01-31 32.02 32.26 31.53 32.24 0.0M
2023-01-30 32.59 32.59 32.27 32.44 0.0M
2023-01-27 32.74 32.95 32.42 32.60 0.0M
2023-01-26 33.20 33.37 32.73 32.79 0.0M
2023-01-25 32.71 33.08 32.39 33.02 0.0M
2023-01-24 32.81 32.90 32.28 32.69 0.0M
2023-01-23 32.35 32.70 32.03 32.29 0.2M
2023-01-20 32.45 32.47 32.13 32.38 0.0M
2023-01-19 31.83 32.40 31.48 32.28 0.1M
2023-01-18 32.06 32.36 32.01 32.06 0.0M
2023-01-17 32.49 32.57 32.21 32.24 0.1M
2023-01-16 32.88 32.91 32.61 32.90 0.0M
2023-01-13 32.45 33.03 32.41 32.94 0.0M
2023-01-12 32.37 32.70 32.18 32.46 0.0M
2023-01-11 32.62 32.87 31.93 32.02 0.1M
2023-01-10 31.95 32.19 31.85 32.14 0.0M
2023-01-09 32.66 32.78 32.22 32.43 0.0M
2023-01-06 32.03 32.69 32.00 32.55 0.0M
2023-01-05 31.79 31.82 31.25 31.57 0.1M
2023-01-04 31.19 31.96 31.07 31.94 0.0M
2023-01-03 30.32 31.04 30.23 30.57 0.0M
2023-01-02 29.96 30.00 29.60 29.74 0.0M