Swiss - Delayed Quote CHF

VanEck Gold Miners UCITS ETF (GDX.SW)

34.85 +0.58 (+1.71%)
At close: April 26 at 4:43 PM GMT+2
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 35.76 35.76 34.85 34.85 34.85 31,637
Apr 25, 2024 34.31 34.50 33.50 34.27 34.27 16,263
Apr 24, 2024 33.68 33.70 33.35 33.38 33.38 2,924
Apr 23, 2024 32.54 33.33 32.31 33.22 33.22 9,465
Apr 22, 2024 34.25 34.25 32.91 33.37 33.37 8,106
Apr 19, 2024 34.22 34.57 34.00 34.47 34.47 4,020
Apr 18, 2024 34.08 34.24 34.01 34.17 34.17 1,753
Apr 17, 2024 33.53 34.31 33.53 34.08 34.08 4,429
Apr 16, 2024 33.50 33.50 33.00 33.08 33.08 2,788
Apr 15, 2024 34.50 34.85 33.74 33.74 33.74 24,451
Apr 12, 2024 35.20 36.00 35.20 35.46 35.46 39,833
Apr 11, 2024 34.46 34.56 34.08 34.08 34.08 4,466
Apr 10, 2024 34.51 34.52 33.51 34.14 34.14 9,072
Apr 9, 2024 33.97 34.68 33.97 34.16 34.16 5,509
Apr 8, 2024 34.13 34.57 33.56 33.71 33.71 7,817
Apr 5, 2024 33.13 33.79 32.83 33.75 33.75 32,389
Apr 4, 2024 33.50 33.50 33.00 33.38 33.38 8,032
Apr 3, 2024 32.50 33.37 32.50 33.10 33.10 9,505
Apr 2, 2024 31.73 32.80 31.73 32.42 32.42 10,536
Mar 28, 2024 31.01 31.63 31.01 31.40 31.40 4,383
Mar 27, 2024 30.12 30.85 30.12 30.75 30.75 1,076
Mar 26, 2024 30.08 30.59 30.08 30.26 30.26 4,666
Mar 25, 2024 30.16 30.69 29.67 30.07 30.07 11,252
Mar 22, 2024 29.78 29.78 29.65 29.68 29.68 2,367
Mar 21, 2024 29.75 30.67 29.75 30.00 30.00 7,654
Mar 20, 2024 28.78 29.01 28.65 29.00 29.00 12,742
Mar 19, 2024 29.36 29.36 28.87 28.87 28.87 2,765
Mar 18, 2024 29.38 29.39 29.17 29.39 29.39 1,867
Mar 15, 2024 29.40 29.40 29.30 29.30 29.30 7,450
Mar 14, 2024 29.64 29.64 29.30 29.31 29.31 8,323
Mar 13, 2024 28.87 29.63 28.84 29.63 29.63 5,736
Mar 12, 2024 29.75 29.75 28.70 28.80 28.80 14,622
Mar 11, 2024 28.93 29.54 28.81 29.38 29.38 8,125
Mar 8, 2024 29.05 29.13 28.88 28.89 28.89 6,271
Mar 7, 2024 28.74 29.12 28.74 28.83 28.83 12,834
Mar 6, 2024 28.26 28.80 28.26 28.79 28.79 7,266
Mar 5, 2024 28.39 28.63 27.95 28.25 28.25 13,608
Mar 4, 2024 26.87 28.00 26.87 28.00 28.00 12,892
Mar 1, 2024 26.02 26.75 26.02 26.75 26.75 14,472
Feb 29, 2024 25.00 25.78 24.96 25.78 25.78 2,565
Feb 28, 2024 25.34 25.40 25.24 25.24 25.24 2,943
Feb 27, 2024 25.73 25.73 25.57 25.57 25.57 2,715
Feb 26, 2024 26.00 26.00 25.69 25.69 25.69 3,789
Feb 23, 2024 25.60 25.92 25.52 25.92 25.92 3,888
Feb 22, 2024 26.23 26.31 25.70 25.70 25.70 3,803
Feb 21, 2024 26.47 26.47 26.00 26.00 26.00 595
Feb 20, 2024 26.49 26.66 26.49 26.51 26.51 554
Feb 19, 2024 26.03 26.40 26.03 26.40 26.40 1,909
Feb 16, 2024 26.30 26.43 26.14 26.42 26.42 10,989
Feb 15, 2024 25.72 26.15 25.65 26.15 26.15 2,462
Feb 14, 2024 25.80 25.83 25.50 25.58 25.58 4,903
Feb 13, 2024 26.88 26.88 25.68 25.74 25.74 10,665
Feb 12, 2024 26.24 26.45 26.21 26.45 26.45 4,775
Feb 9, 2024 26.49 26.58 26.13 26.14 26.14 7,421
Feb 8, 2024 26.67 26.68 26.48 26.58 26.58 445
Feb 7, 2024 26.70 26.76 26.70 26.76 26.76 75
Feb 6, 2024 26.56 26.76 26.53 26.76 26.76 3,630
Feb 5, 2024 26.92 26.92 26.45 26.45 26.45 2,115
Feb 2, 2024 27.70 27.72 26.78 26.78 26.78 2,731
Feb 1, 2024 27.07 27.58 26.90 27.58 27.58 7,041
Jan 31, 2024 27.11 27.35 27.11 27.35 27.35 1,657
Jan 30, 2024 27.18 27.18 26.92 27.00 27.00 872
Jan 29, 2024 27.15 27.23 26.89 26.89 26.89 2,983
Jan 26, 2024 27.11 27.26 27.08 27.08 27.08 2,029
Jan 25, 2024 26.80 27.18 26.78 27.18 27.18 893
Jan 24, 2024 27.38 27.61 27.01 27.14 27.14 11,059
Jan 23, 2024 27.00 27.02 26.72 26.97 26.97 17,347
Jan 22, 2024 26.50 26.52 26.40 26.50 26.50 43,425
Jan 19, 2024 26.98 26.99 26.50 26.50 26.50 555
Jan 18, 2024 26.75 26.89 26.53 26.53 26.53 2,137
Jan 17, 2024 27.10 27.10 26.51 26.51 26.51 6,623
Jan 16, 2024 27.90 27.93 27.68 27.69 27.69 3,193
Jan 15, 2024 28.35 28.35 28.35 28.35 28.35 -
Jan 12, 2024 27.58 28.55 27.58 28.35 28.35 2,389
Jan 11, 2024 27.75 27.80 27.22 27.22 27.22 1,130
Jan 10, 2024 27.75 27.75 27.54 27.54 27.54 406
Jan 9, 2024 28.11 28.22 27.70 27.70 27.70 1,129
Jan 8, 2024 27.89 27.89 27.50 27.50 27.50 1,572
Jan 5, 2024 28.13 28.43 28.01 28.28 28.28 1,145
Jan 4, 2024 28.28 28.28 28.00 28.00 28.00 6
Jan 3, 2024 28.85 28.93 28.22 28.22 28.22 4,745
Dec 29, 2023 29.30 29.30 28.90 28.92 28.92 8,153
Dec 28, 2023 29.77 29.81 29.33 29.33 29.33 9,503
Dec 27, 2023 30.17 30.35 30.04 30.35 30.35 1,815
Dec 22, 2023 29.90 30.58 29.90 30.36 30.36 4,868
Dec 21, 2023 29.89 29.94 29.69 29.94 29.94 1,332
Dec 20, 2023 30.22 30.22 30.20 30.20 30.20 297
Dec 19, 2023 29.24 30.01 29.24 30.01 30.01 108
Dec 18, 2023 29.78 29.78 29.44 29.44 29.44 2,510
Dec 15, 2023 29.26 29.66 29.26 29.66 29.66 1,065
Dec 14, 2023 29.52 30.00 29.39 29.76 29.76 4,364
Dec 13, 2023 27.67 27.67 27.60 27.63 27.63 685
Dec 12, 2023 28.45 28.45 27.86 27.86 27.86 2,461
Dec 11, 2023 28.39 28.39 28.09 28.21 28.21 4,422
Dec 8, 2023 28.92 29.02 28.50 28.82 28.82 1,673
Dec 7, 2023 29.30 29.42 29.23 29.42 29.42 2,170
Dec 6, 2023 28.83 29.49 28.83 29.22 29.22 11,608
Dec 5, 2023 29.75 29.80 28.92 29.57 29.57 1,233
Dec 4, 2023 30.33 30.55 29.58 29.58 29.58 3,007
Dec 1, 2023 29.93 30.18 29.89 29.95 29.95 21,157
Nov 30, 2023 29.86 29.86 29.67 29.67 29.67 713
Nov 29, 2023 30.00 30.20 29.75 30.05 30.05 30,647
Nov 28, 2023 29.00 29.58 28.76 29.58 29.58 4,740
Nov 27, 2023 28.86 28.86 28.50 28.50 28.50 3,437
Nov 24, 2023 28.17 28.49 28.17 28.26 28.26 11,098
Nov 23, 2023 28.29 28.29 28.17 28.17 28.17 274
Nov 22, 2023 28.40 28.40 28.15 28.16 28.16 36,001
Nov 21, 2023 27.88 28.00 27.88 28.00 28.00 1,730
Nov 20, 2023 27.53 27.53 27.50 27.53 27.53 1,467
Nov 17, 2023 28.03 28.03 27.73 27.73 27.73 12,707
Nov 16, 2023 27.74 27.74 27.74 27.74 27.74 157
Nov 15, 2023 27.75 27.97 27.50 27.50 27.50 750
Nov 14, 2023 26.87 27.58 26.80 27.58 27.58 208
Nov 13, 2023 27.00 27.10 26.79 26.92 26.92 843
Nov 10, 2023 27.50 27.50 26.98 26.98 26.98 897
Nov 9, 2023 27.25 27.30 27.05 27.05 27.05 1,513
Nov 8, 2023 27.93 27.93 27.55 27.55 27.55 1,200
Nov 7, 2023 28.49 28.49 28.49 28.49 28.49 10
Nov 6, 2023 28.94 28.94 28.94 28.94 28.94 32
Nov 3, 2023 28.05 28.75 28.05 28.75 28.75 4,772
Nov 2, 2023 27.99 28.06 27.67 27.67 27.67 1,046
Nov 1, 2023 27.83 27.83 27.83 27.83 27.83 235
Oct 31, 2023 28.40 28.40 28.20 28.20 28.20 160
Oct 30, 2023 28.80 28.97 28.52 28.52 28.52 5,087
Oct 27, 2023 28.24 28.54 28.19 28.54 28.54 928
Oct 26, 2023 28.40 28.40 27.73 27.73 27.73 25,415
Oct 25, 2023 28.65 28.65 28.65 28.65 28.65 417
Oct 24, 2023 28.63 28.73 28.29 28.38 28.38 25,895
Oct 23, 2023 28.82 28.96 28.30 28.80 28.80 27,615
Oct 20, 2023 28.92 29.45 28.84 29.45 29.45 15,054
Oct 19, 2023 28.74 29.00 28.56 28.56 28.56 11,685
Oct 18, 2023 29.26 29.50 28.89 28.89 28.89 836
Oct 17, 2023 28.73 29.06 28.73 29.06 29.06 436
Oct 16, 2023 28.65 28.65 28.31 28.49 28.49 5,215
Oct 13, 2023 28.07 28.70 28.00 28.59 28.59 8,660
Oct 12, 2023 28.18 28.18 27.68 27.68 27.68 8,491
Oct 11, 2023 27.70 27.92 27.70 27.86 27.86 1,264
Oct 10, 2023 27.25 27.54 27.25 27.47 27.47 2,927
Oct 9, 2023 27.35 27.42 27.19 27.19 27.19 1,690
Oct 6, 2023 26.70 26.70 26.42 26.45 26.45 708
Oct 5, 2023 26.03 26.10 26.01 26.02 26.02 1,053
Oct 4, 2023 26.33 26.39 25.89 25.89 25.89 4,838
Oct 3, 2023 26.18 26.44 25.95 26.38 26.38 6,262
Oct 2, 2023 26.75 26.76 26.18 26.18 26.18 1,971
Sep 29, 2023 27.12 27.36 27.00 27.00 27.00 1,999
Sep 28, 2023 27.18 27.18 26.85 26.85 26.85 1,810
Sep 27, 2023 27.68 27.78 27.43 27.43 27.43 3,512
Sep 26, 2023 28.80 28.80 28.30 28.30 28.30 71
Sep 25, 2023 28.74 28.76 28.49 28.49 28.49 1,593
Sep 22, 2023 28.83 28.83 28.83 28.83 28.83 -
Sep 21, 2023 28.99 28.99 28.65 28.83 28.83 1,537
Sep 20, 2023 28.77 29.30 28.77 29.30 29.30 1,312
Sep 19, 2023 29.18 29.25 29.18 29.25 29.25 1,352
Sep 18, 2023 29.67 29.67 28.99 28.99 28.99 175
Sep 15, 2023 28.87 29.28 28.70 29.28 29.28 709
Sep 14, 2023 28.51 28.51 28.34 28.34 28.34 129
Sep 13, 2023 28.01 28.12 28.01 28.12 28.12 476
Sep 12, 2023 27.90 28.14 27.81 28.14 28.14 2,894
Sep 11, 2023 28.00 28.00 27.90 27.90 27.90 513
Sep 8, 2023 27.75 27.87 27.75 27.87 27.87 1,028
Sep 7, 2023 27.70 27.74 27.64 27.64 27.64 1,134
Sep 6, 2023 27.77 27.81 27.60 27.80 27.80 550
Sep 5, 2023 28.11 28.11 28.11 28.11 28.11 12
Sep 4, 2023 28.33 28.40 28.28 28.40 28.40 1,116
Sep 1, 2023 28.61 28.61 28.47 28.49 28.49 128
Aug 31, 2023 28.42 28.67 28.31 28.31 28.31 3,974
Aug 30, 2023 28.50 28.59 28.50 28.59 28.59 211
Aug 29, 2023 28.13 28.20 28.08 28.08 28.08 2,649
Aug 28, 2023 27.53 27.93 27.53 27.90 27.90 605
Aug 25, 2023 27.90 27.90 27.22 27.26 27.26 190
Aug 24, 2023 27.86 27.95 27.70 27.95 27.95 1,811
Aug 23, 2023 27.14 27.71 27.08 27.70 27.70 6,668
Aug 22, 2023 26.76 26.79 26.60 26.75 26.75 1,639
Aug 21, 2023 26.40 26.66 26.40 26.58 26.58 1,670
Aug 18, 2023 27.00 27.00 26.45 26.47 26.47 7,211
Aug 17, 2023 27.00 27.00 26.60 26.60 26.60 808
Aug 16, 2023 27.30 27.30 27.06 27.06 27.06 1,558
Aug 15, 2023 27.70 27.70 27.45 27.45 27.45 1,585
Aug 14, 2023 28.00 28.00 27.75 27.79 27.79 25,080
Aug 11, 2023 28.06 28.06 28.06 28.06 28.06 -
Aug 10, 2023 28.11 28.11 27.81 27.81 27.81 1,557
Aug 9, 2023 28.04 28.08 27.94 27.94 27.94 6,954
Aug 8, 2023 27.95 27.99 27.74 27.74 27.74 173,175
Aug 7, 2023 28.28 28.28 27.99 27.99 27.99 6,700
Aug 4, 2023 28.00 28.00 27.88 27.88 27.88 22
Aug 3, 2023 28.16 28.16 28.03 28.04 28.04 239
Aug 2, 2023 29.10 29.20 28.22 28.22 28.22 525
Jul 31, 2023 29.30 29.30 29.26 29.30 29.30 2,118
Jul 28, 2023 29.26 29.42 29.17 29.42 29.42 325
Jul 27, 2023 29.11 29.26 29.11 29.26 29.26 42
Jul 26, 2023 30.13 30.13 30.10 30.10 30.10 13
Jul 25, 2023 30.00 30.00 29.80 29.80 29.80 348
Jul 24, 2023 30.25 30.25 29.65 29.65 29.65 680
Jul 21, 2023 29.98 29.98 29.62 29.81 29.81 2,128
Jul 20, 2023 30.47 30.47 30.13 30.13 30.13 4,967
Jul 19, 2023 30.53 30.53 30.53 30.53 30.53 115
Jul 18, 2023 30.08 30.90 30.08 30.90 30.90 69
Jul 17, 2023 30.00 30.11 30.00 30.11 30.11 21,112
Jul 14, 2023 30.31 30.40 30.21 30.38 30.38 32,684
Jul 13, 2023 30.80 30.80 30.30 30.43 30.43 535
Jul 12, 2023 29.18 29.92 29.18 29.92 29.92 736
Jul 11, 2023 29.20 29.32 29.20 29.31 29.31 1,500
Jul 10, 2023 28.72 28.81 28.57 28.80 28.80 6,242
Jul 7, 2023 28.56 28.56 28.56 28.56 28.56 500
Jul 6, 2023 29.38 29.42 28.60 28.60 28.60 154
Jul 5, 2023 30.00 30.11 29.67 29.67 29.67 160
Jul 4, 2023 30.24 30.24 30.00 30.00 30.00 2,160
Jul 3, 2023 29.83 29.83 29.49 29.72 29.72 1,187
Jun 30, 2023 28.99 29.27 28.99 29.27 29.27 2,994
Jun 29, 2023 28.83 29.02 28.50 29.02 29.02 1,306
Jun 28, 2023 29.01 29.03 28.77 28.77 28.77 2,641
Jun 27, 2023 29.47 29.53 28.92 28.92 28.92 699
Jun 26, 2023 29.50 29.51 29.10 29.33 29.33 585
Jun 23, 2023 29.12 29.76 29.12 29.44 29.44 1,243
Jun 22, 2023 29.17 29.23 29.04 29.04 29.04 178,779
Jun 21, 2023 29.80 29.80 29.40 29.52 29.52 964
Jun 20, 2023 31.18 31.18 29.80 29.80 29.80 1,110
Jun 19, 2023 30.67 30.68 30.55 30.55 30.55 7,212
Jun 16, 2023 30.36 30.68 30.36 30.68 30.68 5,175
Jun 15, 2023 30.20 30.20 30.00 30.00 30.00 6,917
Jun 14, 2023 30.81 30.97 30.80 30.80 30.80 39,310
Jun 13, 2023 31.00 31.00 30.85 30.85 30.85 2,089
Jun 12, 2023 30.87 31.00 30.83 31.00 31.00 1,379
Jun 9, 2023 30.82 31.17 30.67 30.67 30.67 190
Jun 8, 2023 31.31 31.31 31.15 31.26 31.26 381
Jun 7, 2023 31.65 31.65 31.65 31.65 31.65 30
Jun 6, 2023 31.29 31.29 31.29 31.29 31.29 63
Jun 5, 2023 31.10 31.43 31.10 31.43 31.43 880
Jun 2, 2023 32.05 32.06 31.43 31.43 31.43 1,441
Jun 1, 2023 31.01 31.68 30.79 31.68 31.68 5,763
May 31, 2023 30.22 31.21 30.22 31.21 31.21 444
May 30, 2023 30.15 30.40 29.87 29.95 29.95 21,463
May 26, 2023 30.47 30.47 30.10 30.10 30.10 2,660
May 25, 2023 30.50 30.60 30.50 30.60 30.60 1,255
May 24, 2023 31.01 31.01 30.90 30.97 30.97 809
May 23, 2023 31.23 31.23 31.10 31.19 31.19 510
May 22, 2023 31.51 31.63 31.51 31.63 31.63 1,509
May 19, 2023 31.65 31.98 31.50 31.98 31.98 3,588
May 17, 2023 32.47 32.50 32.19 32.19 32.19 1,690
May 16, 2023 33.00 33.00 33.00 33.00 33.00 803
May 15, 2023 32.80 33.19 32.80 33.19 33.19 338
May 12, 2023 32.57 32.64 32.42 32.42 32.42 3,050
May 11, 2023 33.78 34.00 33.30 33.30 33.30 13,905
May 10, 2023 34.36 34.36 33.80 33.81 33.81 2,094
May 9, 2023 34.54 34.74 34.47 34.47 34.47 3,745
May 8, 2023 34.80 34.80 34.47 34.53 34.53 8,367
May 5, 2023 34.74 34.83 33.85 34.06 34.06 1,529
May 4, 2023 34.10 35.00 33.80 35.00 35.00 5,109
May 3, 2023 33.72 33.88 33.62 33.81 33.81 8,476
May 2, 2023 33.16 33.50 32.82 33.50 33.50 13,308
Apr 28, 2023 32.99 33.22 32.92 33.22 33.22 503
Apr 27, 2023 33.15 33.15 32.95 32.99 32.99 718
Apr 26, 2023 32.94 32.94 32.58 32.80 32.80 2,212

Related Tickers