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
2024-12-30 36.71 37.04 36.66 36.85 0.0M
2024-12-27 36.85 37.00 36.61 36.65 0.0M
2024-12-23 37.10 37.20 36.62 36.86 0.0M
2024-12-20 36.73 37.44 36.37 37.22 0.0M
2024-12-19 37.41 37.48 36.71 36.92 0.0M
2024-12-18 38.16 38.44 37.90 37.90 0.0M
2024-12-17 38.40 38.56 37.88 38.10 0.0M
2024-12-16 38.93 39.22 38.42 38.43 0.0M
2024-12-13 39.97 40.00 38.66 38.80 0.0M
2024-12-12 41.20 41.35 40.06 40.06 0.0M
2024-12-11 40.00 41.31 40.00 41.16 0.0M
2024-12-10 40.05 40.60 39.92 40.10 0.0M
2024-12-09 39.41 40.81 39.29 40.45 0.0M
2024-12-06 39.46 39.59 38.81 38.82 0.0M
2024-12-05 39.84 39.86 39.16 39.21 0.0M
2024-12-04 39.85 40.11 39.69 39.98 0.0M
2024-12-03 39.19 40.20 39.00 40.19 0.0M
2024-12-02 39.03 39.52 38.90 39.00 0.1M
2024-11-29 39.67 39.97 39.55 39.73 0.0M
2024-11-28 39.44 39.62 39.23 39.51 0.0M
2024-11-27 40.07 40.20 39.37 39.49 0.0M
2024-11-26 39.13 39.55 38.91 39.53 0.0M
2024-11-25 40.29 40.29 39.00 39.49 0.1M
2024-11-22 40.82 41.45 40.73 40.75 0.1M
2024-11-21 40.09 40.33 39.95 40.06 0.0M
2024-11-20 39.58 39.86 39.35 39.69 0.0M
2024-11-19 39.26 39.90 39.11 39.22 0.0M
2024-11-18 37.79 39.30 37.79 39.08 0.1M
2024-11-15 37.35 38.12 37.34 37.49 0.0M
2024-11-14 36.93 37.72 36.59 37.72 0.0M
2024-11-13 37.96 38.37 37.52 37.52 0.0M
2024-11-12 37.96 38.07 37.50 37.69 0.1M
2024-11-11 40.18 40.35 38.10 38.18 0.1M
2024-11-08 40.30 40.60 40.00 40.35 0.0M
2024-11-07 40.20 40.42 39.87 40.23 0.1M
2024-11-06 40.83 41.58 39.18 40.47 0.0M
2024-11-05 40.78 41.55 40.65 40.70 0.0M
2024-11-04 41.01 41.09 40.57 40.77 0.0M
2024-11-01 41.22 41.89 41.21 41.34 0.0M
2024-10-31 42.41 42.41 40.77 41.20 0.0M
2024-10-30 43.33 43.43 42.19 42.28 0.0M
2024-10-29 42.89 43.20 42.68 42.83 0.0M
2024-10-28 42.72 42.72 42.31 42.68 0.0M
2024-10-25 43.27 43.27 42.44 43.04 0.0M
2024-10-24 44.61 44.89 43.19 43.19 0.1M
2024-10-23 45.55 45.67 44.40 44.54 0.0M
2024-10-22 44.65 45.27 44.65 45.24 0.0M
2024-10-21 44.61 45.02 44.31 44.48 0.1M
2024-10-18 42.95 44.00 42.82 43.64 0.0M
2024-10-17 41.99 42.99 41.95 42.82 0.0M
2024-10-16 41.83 42.37 41.75 41.89 0.0M
2024-10-15 40.91 41.51 40.70 41.51 0.0M
2024-10-14 40.96 40.96 40.33 40.33 0.0M
2024-10-11 40.61 41.16 40.45 41.08 0.0M
2024-10-10 39.31 40.10 39.30 39.93 0.0M
2024-10-09 39.21 39.39 38.78 39.39 0.0M
2024-10-08 39.22 39.53 39.00 39.21 0.0M
2024-10-07 39.88 40.10 39.33 39.68 0.0M
2024-10-04 40.19 40.65 39.78 40.65 0.0M
2024-10-03 40.41 40.50 39.70 40.19 0.0M
2024-10-02 40.53 40.99 40.39 40.39 0.0M
2024-10-01 40.05 40.94 39.90 40.60 0.0M
2024-09-30 40.43 40.53 39.36 39.45 0.0M
2024-09-27 41.35 41.40 40.39 40.66 0.0M
2024-09-26 41.45 42.00 41.23 41.59 0.0M
2024-09-25 40.60 41.33 40.60 41.28 0.0M
2024-09-24 40.48 41.15 40.36 41.15 0.0M
2024-09-23 40.32 41.07 40.18 40.90 0.1M
2024-09-20 39.84 40.54 39.84 39.91 0.0M
2024-09-19 39.88 40.43 39.27 39.55 0.0M
2024-09-18 39.60 39.72 39.28 39.29 0.0M
2024-09-17 39.79 39.99 39.38 39.60 0.0M
2024-09-16 40.12 40.12 39.46 39.46 0.0M
2024-09-13 39.50 40.25 39.49 40.01 0.0M
2024-09-12 37.92 39.27 37.70 38.99 0.0M
2024-09-11 37.46 37.74 36.90 37.24 0.0M
2024-09-10 36.96 37.16 36.64 37.04 0.0M
2024-09-09 36.57 36.99 36.40 36.66 0.0M
2024-09-06 37.30 37.63 36.57 36.57 0.0M
2024-09-05 37.16 38.18 37.16 37.46 0.0M
2024-09-04 37.22 37.45 36.82 37.01 0.0M
2024-09-03 38.47 38.59 37.20 37.66 0.0M
2024-09-02 38.50 38.63 38.35 38.58 0.0M
2024-08-30 38.94 39.23 38.71 38.71 0.0M
2024-08-29 38.49 39.25 38.47 38.82 0.0M
2024-08-28 38.73 38.78 37.92 37.92 0.0M
2024-08-27 38.97 39.07 38.61 38.84 0.0M
2024-08-26 39.21 39.54 38.93 38.98 0.0M
2024-08-23 39.06 39.35 38.89 39.22 0.0M
2024-08-22 39.53 39.53 38.64 39.02 0.0M
2024-08-21 39.47 39.61 39.21 39.48 0.0M
2024-08-20 39.23 39.94 39.07 39.38 0.1M
2024-08-19 38.51 39.36 38.29 39.23 0.0M
2024-08-16 37.81 38.70 37.60 38.56 0.0M
2024-08-15 37.72 38.00 37.22 37.77 0.0M
2024-08-14 37.76 37.87 36.91 37.01 0.0M
2024-08-13 37.30 37.85 37.19 37.78 0.0M
2024-08-12 36.54 37.25 36.54 37.15 0.0M
2024-08-09 36.19 36.53 35.87 36.26 0.0M
2024-08-08 35.64 36.16 35.38 36.16 0.0M
2024-08-07 36.62 36.79 36.30 36.30 0.0M
2024-08-06 35.92 36.50 35.57 36.09 0.0M
2024-08-05 36.59 36.59 34.20 35.85 0.1M
2024-08-02 38.68 38.98 36.77 37.07 0.0M
2024-08-01 38.90 39.33 38.20 38.20 0.0M
2024-07-31 38.39 38.83 38.27 38.60 0.0M
2024-07-30 37.71 37.93 37.50 37.54 0.0M
2024-07-29 37.45 37.70 37.14 37.18 0.0M
2024-07-26 37.07 37.55 37.07 37.45 0.0M
2024-07-25 37.33 37.43 36.85 37.01 0.1M
2024-07-24 38.30 39.28 38.30 39.20 0.0M
2024-07-23 37.76 38.42 37.76 38.27 0.0M
2024-07-22 38.17 38.34 37.90 38.09 0.0M
2024-07-19 38.22 38.39 37.54 38.27 0.0M
2024-07-18 39.67 39.68 38.91 38.92 0.0M
2024-07-17 39.77 40.00 39.34 39.43 0.0M
2024-07-16 38.88 39.95 38.85 39.94 0.1M
2024-07-15 38.81 39.20 38.43 38.76 0.0M
2024-07-12 38.59 38.94 38.23 38.77 0.0M
2024-07-11 38.13 38.85 37.83 38.70 0.0M
2024-07-10 37.18 38.28 37.14 37.99 0.0M
2024-07-09 37.08 37.30 36.83 36.95 0.0M
2024-07-08 36.94 37.01 36.70 36.76 0.0M
2024-07-05 36.50 37.33 36.50 37.33 0.0M
2024-07-04 36.36 36.48 36.32 36.36 0.0M
2024-07-03 35.45 36.47 35.45 36.37 0.0M
2024-07-02 35.08 35.39 34.96 35.02 0.0M
2024-07-01 35.14 35.50 35.01 35.01 0.0M
2024-06-28 35.73 35.96 35.30 35.42 0.0M
2024-06-27 35.24 35.75 35.19 35.49 0.0M
2024-06-26 35.06 35.23 34.78 35.19 0.0M
2024-06-25 35.34 35.54 35.17 35.17 0.0M
2024-06-24 35.29 35.76 35.29 35.50 0.0M
2024-06-21 35.77 36.15 35.18 35.33 0.0M
2024-06-20 35.29 36.02 35.20 35.85 0.0M
2024-06-19 34.91 34.96 34.73 34.90 0.0M
2024-06-18 34.30 34.76 34.21 34.60 0.0M
2024-06-17 34.30 34.48 34.10 34.10 0.0M
2024-06-14 34.40 34.98 34.29 34.31 0.0M
2024-06-13 34.65 34.96 34.10 34.10 0.0M
2024-06-12 34.92 35.75 34.80 35.09 0.0M
2024-06-11 34.84 35.14 34.72 34.93 0.0M
2024-06-10 34.88 35.05 34.67 34.94 0.0M
2024-06-07 36.73 36.74 34.77 34.77 0.1M
2024-06-06 35.77 36.47 35.61 36.47 0.0M
2024-06-05 34.92 35.33 34.89 35.33 0.0M
2024-06-04 36.19 36.19 34.79 34.87 0.0M
2024-06-03 36.04 36.55 36.00 36.17 0.0M
2024-05-31 36.44 36.73 35.88 35.93 0.0M
2024-05-30 35.96 36.72 35.83 36.50 0.0M
2024-05-29 36.86 36.89 36.35 36.36 0.0M
2024-05-28 36.55 37.00 36.48 36.85 0.0M
2024-05-27 36.56 36.98 36.43 36.92 0.0M
2024-05-24 35.98 36.32 35.91 36.23 0.0M
2024-05-23 36.14 36.38 35.85 36.00 0.0M
2024-05-22 37.76 37.76 36.66 36.66 0.0M
2024-05-21 37.66 38.00 37.55 37.85 0.0M
2024-05-20 38.09 38.38 37.33 38.00 0.0M
2024-05-17 36.68 37.61 36.55 37.46 0.0M
2024-05-16 36.69 36.75 36.22 36.58 0.0M
2024-05-15 36.47 36.90 36.03 36.81 0.0M
2024-05-14 36.03 36.37 36.03 36.10 0.0M
2024-05-13 36.18 36.44 35.82 35.82 0.0M
2024-05-10 36.91 37.15 36.41 36.57 0.0M
2024-05-09 35.60 36.27 35.44 36.15 0.0M
2024-05-08 35.37 35.62 35.00 35.62 0.0M
2024-05-07 35.24 35.33 35.03 35.28 0.0M
2024-05-06 34.99 35.45 34.83 35.29 0.0M
2024-05-03 34.59 35.00 34.18 34.35 0.0M
2024-05-02 34.80 34.97 34.32 34.71 0.0M
2024-04-30 35.80 35.80 34.76 34.76 0.0M
2024-04-29 35.76 36.20 35.59 36.08 0.0M
2024-04-26 35.79 36.18 35.69 35.76 0.0M
2024-04-25 34.30 35.26 34.30 35.12 0.0M
2024-04-24 34.50 34.55 34.09 34.33 0.0M
2024-04-23 33.47 34.27 33.20 34.13 0.0M
2024-04-22 34.71 34.75 34.00 34.11 0.0M
2024-04-19 35.42 35.64 35.06 35.60 0.0M
2024-04-18 35.24 35.47 34.90 35.31 0.0M
2024-04-17 34.60 35.42 34.49 35.07 0.1M
2024-04-16 34.58 34.68 33.89 34.42 0.1M
2024-04-15 35.91 35.91 34.56 34.83 0.1M
2024-04-12 36.27 37.36 36.26 36.41 0.1M
2024-04-11 35.25 35.46 34.90 34.99 0.0M
2024-04-10 35.25 35.25 33.89 34.64 0.0M
2024-04-09 34.60 35.33 34.57 34.80 0.0M
2024-04-08 35.00 35.26 34.16 34.48 0.1M
2024-04-05 33.60 34.65 33.60 34.58 0.0M
2024-04-04 34.00 34.12 33.42 33.83 0.0M
2024-04-03 33.44 33.85 33.24 33.77 0.0M
2024-04-02 33.56 33.72 33.00 33.00 0.1M
2024-03-28 31.90 32.66 31.83 32.66 0.0M
2024-03-27 30.82 31.57 30.73 31.53 0.0M
2024-03-26 30.70 31.35 30.70 30.82 0.0M
2024-03-25 30.53 31.13 30.51 30.86 0.0M
2024-03-22 30.54 30.80 30.45 30.57 0.0M
2024-03-21 31.13 31.45 30.70 30.70 0.0M
2024-03-20 29.76 30.05 29.64 29.81 0.0M
2024-03-19 30.36 30.36 29.84 29.93 0.0M
2024-03-18 30.34 30.54 30.28 30.41 0.0M
2024-03-15 30.58 30.69 30.36 30.36 0.0M
2024-03-14 30.77 30.81 30.37 30.78 0.0M
2024-03-13 30.11 30.87 30.01 30.77 0.0M
2024-03-12 30.61 30.62 29.64 30.05 0.1M
2024-03-11 30.14 30.76 29.97 30.71 0.0M
2024-03-08 30.25 30.50 29.93 30.04 0.0M
2024-03-07 29.90 30.32 29.86 29.99 0.1M
2024-03-06 29.43 30.15 29.31 29.93 0.1M
2024-03-05 29.19 29.82 29.13 29.55 0.0M
2024-03-04 28.05 29.16 28.05 28.98 0.0M
2024-03-01 27.21 27.91 27.08 27.89 0.0M
2024-02-29 26.56 27.28 26.50 27.07 0.0M
2024-02-28 26.60 26.72 26.45 26.45 0.0M
2024-02-27 26.82 26.98 26.73 26.76 0.0M
2024-02-26 27.25 27.27 26.72 26.72 0.0M
2024-02-23 26.93 27.25 26.76 27.25 0.0M
2024-02-22 27.63 27.71 26.90 26.95 0.0M
2024-02-21 27.89 27.89 27.26 27.32 0.0M
2024-02-20 27.95 28.04 27.68 27.85 0.0M
2024-02-19 27.78 27.88 27.72 27.75 0.0M
2024-02-16 27.74 27.88 27.47 27.78 0.1M
2024-02-15 27.09 27.93 27.05 27.52 0.0M
2024-02-14 27.00 27.19 26.76 27.10 0.1M
2024-02-13 28.26 28.32 26.93 27.04 0.0M
2024-02-12 27.88 28.08 27.77 28.06 0.0M
2024-02-09 28.09 28.18 27.63 27.72 0.0M
2024-02-08 28.40 28.47 28.04 28.04 0.0M
2024-02-07 28.59 28.65 28.29 28.29 0.0M
2024-02-06 28.50 28.70 28.36 28.70 0.0M
2024-02-05 28.59 28.68 28.15 28.38 0.0M
2024-02-02 29.63 29.80 28.54 28.59 0.0M
2024-02-01 29.00 29.58 28.77 29.58 0.0M
2024-01-31 28.84 29.38 28.84 29.16 0.0M
2024-01-30 29.12 29.25 28.75 28.90 0.0M
2024-01-29 29.01 29.21 28.68 28.86 0.0M
2024-01-26 28.81 29.09 28.76 28.80 0.0M
2024-01-25 28.54 28.96 28.47 28.88 0.0M
2024-01-24 29.06 29.36 28.35 28.35 0.0M
2024-01-23 28.30 28.65 28.29 28.45 0.0M
2024-01-22 27.95 28.27 27.90 28.04 0.0M
2024-01-19 28.39 28.60 28.00 28.15 0.0M
2024-01-18 28.23 28.60 28.11 28.16 0.0M
2024-01-17 28.82 28.82 28.15 28.15 0.0M
2024-01-16 30.06 30.06 29.41 29.50 0.0M
2024-01-15 30.29 30.33 30.08 30.08 0.0M
2024-01-12 29.50 30.60 29.50 30.37 0.0M
2024-01-11 29.74 29.85 29.05 29.05 0.0M
2024-01-10 29.66 29.78 29.36 29.47 0.0M
2024-01-09 30.41 30.41 29.62 29.70 0.0M
2024-01-08 29.96 30.27 29.70 29.99 0.0M
2024-01-05 30.37 30.67 30.00 30.29 0.0M
2024-01-04 30.47 30.48 29.98 30.37 0.0M
2024-01-03 31.12 31.12 30.09 30.22 0.0M
2024-01-02 31.49 31.74 31.15 31.22 0.0M