VanEck Gold Miners UCITS ETF (ETR:G2X)
Germany · Delayed Price · Currency is EUR 66.67
+0.71 (1.08%)
Sep 12, 2025, 5:36 PM CET
ETR:G2X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 67.23 | 67.56 | 66.40 | 66.67 | 66.67 | 1.08% | 92,331 |
| Sep 11, 2025 | 65.94 | 66.11 | 65.32 | 65.96 | 65.96 | 1.03% | 85,752 |
| Sep 10, 2025 | 64.85 | 65.80 | 64.73 | 65.29 | 65.29 | 1.70% | 75,650 |
| Sep 9, 2025 | 64.80 | 65.09 | 64.15 | 64.20 | 64.20 | -0.02% | 117,305 |
| Sep 8, 2025 | 63.43 | 64.58 | 63.42 | 64.21 | 64.21 | 1.28% | 74,274 |
| Sep 5, 2025 | 62.59 | 63.49 | 62.40 | 63.40 | 63.40 | 1.99% | 70,919 |
| Sep 4, 2025 | 62.25 | 62.62 | 61.81 | 62.16 | 62.16 | -1.68% | 126,660 |
| Sep 3, 2025 | 62.68 | 63.52 | 62.48 | 63.22 | 63.22 | 1.22% | 62,725 |
| Sep 2, 2025 | 62.44 | 62.66 | 61.00 | 62.46 | 62.46 | 0.27% | 135,544 |
| Sep 1, 2025 | 61.67 | 62.40 | 61.45 | 62.29 | 62.29 | 3.66% | 55,972 |
| Aug 29, 2025 | 58.92 | 60.09 | 58.65 | 60.09 | 60.09 | 2.58% | 46,628 |
| Aug 28, 2025 | 59.25 | 59.43 | 58.58 | 58.58 | 58.58 | -1.03% | 55,548 |
| Aug 27, 2025 | 59.23 | 59.44 | 58.70 | 59.19 | 59.19 | 0.02% | 26,955 |
| Aug 26, 2025 | 58.60 | 59.20 | 58.24 | 59.18 | 59.18 | 1.98% | 64,951 |
| Aug 25, 2025 | 57.78 | 58.28 | 57.65 | 58.03 | 58.03 | 0.36% | 40,652 |
| Aug 22, 2025 | 57.05 | 58.09 | 56.54 | 57.82 | 57.82 | 0.84% | 31,333 |
| Aug 21, 2025 | 55.81 | 57.70 | 55.62 | 57.34 | 57.34 | 2.91% | 43,981 |
| Aug 20, 2025 | 54.98 | 55.80 | 54.77 | 55.72 | 55.72 | 1.36% | 16,612 |
| Aug 19, 2025 | 55.99 | 56.22 | 54.86 | 54.97 | 54.97 | -1.10% | 17,741 |
| Aug 18, 2025 | 56.19 | 56.32 | 55.58 | 55.58 | 55.58 | -0.61% | 20,798 |
| Aug 15, 2025 | 55.88 | 55.98 | 55.18 | 55.92 | 55.92 | 0.63% | 20,482 |
| Aug 14, 2025 | 56.04 | 56.40 | 55.55 | 55.57 | 55.57 | -0.16% | 29,060 |
| Aug 13, 2025 | 56.29 | 56.54 | 55.59 | 55.66 | 55.66 | -0.18% | 26,735 |
| Aug 12, 2025 | 55.85 | 56.18 | 55.45 | 55.76 | 55.76 | -0.29% | 20,267 |
| Aug 11, 2025 | 55.34 | 55.92 | 54.50 | 55.92 | 55.92 | -0.32% | 39,684 |
| Aug 8, 2025 | 56.68 | 56.79 | 56.00 | 56.10 | 56.10 | 0.14% | 45,127 |
| Aug 7, 2025 | 55.66 | 56.27 | 55.46 | 56.02 | 56.02 | 1.82% | 27,180 |
| Aug 6, 2025 | 54.74 | 55.27 | 54.30 | 55.02 | 55.02 | 1.16% | 27,494 |
| Aug 5, 2025 | 53.08 | 54.45 | 52.81 | 54.39 | 54.39 | 2.99% | 41,101 |
| Aug 4, 2025 | 51.21 | 53.00 | 51.14 | 52.81 | 52.81 | 3.43% | 24,436 |
| Aug 1, 2025 | 50.52 | 51.40 | 50.24 | 51.06 | 51.06 | 0.69% | 24,662 |
| Jul 31, 2025 | 51.18 | 51.48 | 50.51 | 50.71 | 50.71 | -1.27% | 29,522 |
| Jul 30, 2025 | 51.67 | 51.92 | 51.36 | 51.36 | 51.36 | 0.04% | 29,739 |
| Jul 29, 2025 | 51.15 | 51.75 | 51.02 | 51.34 | 51.34 | 0.98% | 26,932 |
| Jul 28, 2025 | 51.58 | 51.61 | 50.25 | 50.84 | 50.84 | -0.82% | 42,290 |
| Jul 25, 2025 | 50.93 | 51.57 | 50.53 | 51.26 | 51.26 | 0.31% | 38,699 |
| Jul 24, 2025 | 51.33 | 51.37 | 50.45 | 51.10 | 51.10 | -1.71% | 12,555 |
| Jul 23, 2025 | 52.11 | 52.34 | 51.77 | 51.99 | 51.99 | -0.06% | 23,639 |
| Jul 22, 2025 | 50.83 | 52.08 | 50.63 | 52.02 | 52.02 | 1.72% | 33,236 |
| Jul 21, 2025 | 49.88 | 51.19 | 49.68 | 51.14 | 51.14 | 3.42% | 17,770 |
| Jul 18, 2025 | 49.64 | 49.97 | 49.42 | 49.45 | 49.45 | 0.47% | 38,359 |
| Jul 17, 2025 | 49.94 | 49.94 | 48.95 | 49.22 | 49.22 | -1.85% | 20,200 |
| Jul 16, 2025 | 50.08 | 50.45 | 49.50 | 50.15 | 50.15 | 2.03% | 19,765 |
| Jul 15, 2025 | 50.70 | 50.90 | 49.15 | 49.15 | 49.15 | -3.10% | 42,313 |
| Jul 14, 2025 | 50.69 | 51.18 | 50.37 | 50.72 | 50.72 | 0.69% | 30,233 |
| Jul 11, 2025 | 49.80 | 50.42 | 49.80 | 50.37 | 50.37 | 1.86% | 23,188 |
| Jul 10, 2025 | 49.53 | 49.85 | 49.08 | 49.45 | 49.45 | 0.67% | 19,405 |
| Jul 9, 2025 | 48.60 | 49.13 | 48.31 | 49.12 | 49.12 | 0.92% | 42,034 |
| Jul 8, 2025 | 50.95 | 51.01 | 48.37 | 48.67 | 48.67 | -3.34% | 35,496 |
| Jul 7, 2025 | 49.62 | 50.35 | 49.18 | 50.35 | 50.35 | -0.20% | 30,105 |