Canada markets closed

VanEck Junior Gold Miners UCITS ETF (GDXJ.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
34.38+0.49 (+1.46%)
At close: 05:16PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202434.4434.7434.3334.3834.387,282
Apr 25, 202433.6534.2233.2433.8933.8954,571
Apr 24, 202433.6933.6933.4133.6833.6811,119
Apr 23, 202432.7433.6332.4433.5633.5645,998
Apr 22, 202434.0134.0133.0833.2933.2925,733
Apr 19, 202434.5134.9034.1734.8734.879,482
Apr 18, 202434.4134.6034.1334.4934.495,339
Apr 17, 202433.7434.6833.7434.4434.448,315
Apr 16, 202433.6633.9633.1433.5133.5115,735
Apr 15, 202435.0535.4033.9034.1934.1919,068
Apr 12, 202435.5836.6635.5835.8335.8322,656
Apr 11, 202434.4334.6934.1034.2434.2415,521
Apr 10, 202434.5734.6533.0034.2134.2120,385
Apr 09, 202434.0334.7534.0334.2834.2823,579
Apr 08, 202434.0434.4033.4633.8733.8731,973
Apr 05, 202432.8733.9932.8733.8633.8630,238
Apr 04, 202433.1933.4332.8533.1933.1921,041
Apr 03, 202432.4632.9632.2432.8832.889,711
Apr 02, 202431.9432.5431.9432.2332.2314,594
Mar 28, 202430.5831.3030.5831.3031.3010,520
Mar 27, 202429.5730.4229.5730.3130.315,527
Mar 26, 202429.6230.1729.6229.7429.7417,378
Mar 25, 202429.5530.0029.4529.7629.7612,811
Mar 22, 202429.4229.6829.3929.4829.485,082
Mar 21, 202430.1630.5029.6929.7529.7528,970
Mar 20, 202428.7429.0528.5928.7928.793,075
Mar 19, 202429.3029.3028.8329.0029.0011,637
Mar 18, 202429.4529.6729.3529.6229.628,157
Mar 15, 202429.3029.5328.9729.5129.512,382
Mar 14, 202429.5529.6829.2029.2929.2912,654
Mar 13, 202429.0229.6528.8329.6429.646,610
Mar 12, 202429.3029.3028.5128.9428.9420,870
Mar 11, 202428.8229.5028.4229.4229.4210,911
Mar 08, 202429.0529.4128.7728.7728.7710,159
Mar 07, 202428.6529.1728.6528.8428.8417,549
Mar 06, 202428.0128.7327.8828.6928.6910,091
Mar 05, 202427.9528.9527.9428.2728.2716,727
Mar 04, 202427.0227.9926.9527.9927.999,811
Mar 01, 202425.8326.7425.8326.7426.744,494
Feb 29, 202425.4125.9125.2625.7225.7216,794
Feb 28, 202425.5125.6025.4025.3325.335,652
Feb 27, 202425.7325.9225.6625.6925.693,266
Feb 26, 202425.9226.0125.6825.6725.676,558
Feb 23, 202425.8325.8625.5025.8925.892,543
Feb 22, 202426.2026.2625.8325.6825.686,062
Feb 21, 202426.3326.3925.9625.9925.993,996
Feb 20, 202426.4126.4626.1026.1826.184,003
Feb 19, 202426.4826.5126.3026.3026.302,196
Feb 16, 202426.3426.5826.1926.5826.585,965
Feb 15, 202425.7926.6725.7926.2626.2628,852
Feb 14, 202425.6326.0025.4725.7725.7717,922
Feb 13, 202427.0827.1525.5725.6125.618,800
Feb 12, 202426.7126.9226.6626.9426.944,546
Feb 09, 202426.8926.9626.4726.5626.567,771
Feb 08, 202427.2127.2327.0026.9426.945,625
Feb 07, 202427.2827.4127.2427.2427.241,565
Feb 06, 202427.1127.4327.1027.4127.416,480
Feb 05, 202427.2527.4426.8126.8126.818,404
Feb 02, 202428.4428.4427.1427.1427.147,784
Feb 01, 202427.6328.2827.4228.2828.285,080
Jan 31, 202428.0428.1127.6727.9527.952,941
Jan 30, 202428.0128.0627.5527.6627.665,144
Jan 29, 202427.8228.0027.5227.7327.737,883
Jan 26, 202427.7227.8227.5627.5827.584,064
Jan 25, 202427.2327.7327.2327.6227.623,227
Jan 24, 202427.7728.0027.1427.0827.0811,050
Jan 23, 202427.3127.4827.2227.2827.281,088
Jan 22, 202427.0027.2026.8727.0827.084,325
Jan 19, 202427.3827.5126.9427.0027.005,672
Jan 18, 202427.2727.5027.1627.2527.251,488
Jan 17, 202427.6327.7027.0827.0827.088,545
Jan 16, 202428.9428.9428.2728.3028.3022,030
Jan 15, 202429.1529.1528.9428.9328.936,857
Jan 12, 202428.3229.4328.3229.3629.364,996
Jan 11, 202428.7028.7028.0027.8527.857,203
Jan 10, 202428.6728.6828.1928.2528.253,158
Jan 09, 202428.9529.0628.4028.4728.4734,699
Jan 08, 202428.7928.7928.3428.8328.833,516
Jan 05, 202429.0929.3228.6728.9328.9320,976
Jan 04, 202429.2229.2228.7029.0729.077,162
Jan 03, 202429.9529.9528.9229.0329.0322,273
Jan 02, 202430.4130.7030.0030.1330.137,156
Dec 29, 202330.5230.5529.9230.1030.1015,028
Dec 28, 202331.1731.1730.4730.4730.479,485
Dec 27, 202331.2531.2830.5031.1431.143,492
Dec 22, 202330.8031.6330.7531.2031.2016,538
Dec 21, 202330.6030.8230.4530.8630.8610,255
Dec 20, 202331.0031.1630.8330.8930.893,440
Dec 19, 202330.1931.0030.1031.0031.0016,088
Dec 18, 202330.3130.3429.6729.8329.836,461
Dec 15, 202330.2630.4530.0230.4530.458,277
Dec 14, 202330.2230.8029.9830.2830.286,341
Dec 13, 202328.4528.6328.2528.4828.485,385
Dec 12, 202329.2629.3628.6028.5728.571,803
Dec 11, 202329.4829.4829.0029.0929.095,461
Dec 08, 202329.9930.1429.7029.7029.705,031
Dec 07, 202330.3030.5029.8430.0230.021,755
Dec 06, 202330.8130.8130.3030.4630.4619,243
Dec 05, 202330.9031.0929.9630.1930.193,945
Dec 04, 202331.4731.6030.6630.7330.7318,954
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...