VanEck UCITS ETFs plc Historical Data - G2X | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Germany
TG
VanEck UCITS ETFs plc (G2X)
VanEck UCITS ETFs plc (G2X) Historical

VanEck UCITS ETFs plc (G2X)

36.995

0.265

(0.72%)

Closed December 22 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	37.13	0.58	1.57	36.95	37.53	36.369999	8899
1734643620	36.555	-1.2	-3.18	37.005	37.54	36.485	11298
1734557220	37.755	-0.73	-1.90	38	38.455	37.57	2469
1734470820	38.485	0.2	0.51	38.534999	38.565	37.84	7731
1734384420	38.29	-0.68	-1.74	38.955	39.159999	38.29	18142
1734125220	38.97	-1.42	-3.50	40.409999	40.409999	38.705	4801
1734038820	40.385	-0.76	-1.84	41.6	41.6	40.19	2260
1733952420	41.14	1.28	3.20	39.53	41.49	39.53	5422
1733866020	39.865	0.11	0.28	40.22	40.51	39.729999	2081
1733779620	39.755	1.15	2.98	38.615	40.74	38.615	7160
1733520420	38.604999	-0.49	-1.25	39.705	39.705	38.604999	8220
1733434020	39.095	-0.87	-2.18	39.455	39.895	39.095	4295
1733347620	39.965	0.36	0.90	39.65	40.325	39.53	2310
1733261220	39.61	0.48	1.21	39.33	40.275	38.979999	2238
1733174820	39.135	-0.37	-0.92	38.9	39.45	38.729999	7535
1732915620	39.5	0.56	1.45	39.985	39.985	39.5	2488
1732829220	38.935	-0.58	-1.46	39.455	39.61	38.935	1650
1732742820	39.51	-0.2	-0.50	39.775	40.525	39.135	5301
1732656420	39.71	0.31	0.80	38.815	39.755	38.815	3432
1732570020	39.395	-1.64	-4.00	39.924999	40.244999	38.75	22289
1732310820	41.034999	0.59	1.46	40.53	41.494999	40.455	14029
1732224420	40.445	1.05	2.67	39.555	40.445	39.555	10459
1732138020	39.395	-0.24	-0.59	39.715	39.994999	39.354999	8233
1732051620	39.63	0.81	2.07	39.315	39.854999	39.185	19074
1731965220	38.825	1.47	3.94	37.865	39.299999	37.335	25121
1731705960	37.354999	-0.56	-1.46	37.71	38.085	37.104999	10374
1731619560	37.909999	0.21	0.57	37.72	37.975	36.6	12289
1731533160	37.695	-0.1	-0.28	38.005	38.435	37.6	8192
1731446820	37.799999	0.86	2.33	36.82	38.174999	36.82	15927
1731360420	36.94	-3.47	-8.59	40.29	40.485	36.51	24449
1731101220	40.409999	-0.37	-0.91	40.6	40.854999	40.04	5493
1731014760	40.78	1.08	2.71	40.44	40.875	39.775	10942
1730928360	39.705	-0.73	-1.79	41.25	41.69	39.005	13612
1730841960	40.43	-0.41	-1.00	40.945	41.5	40.35	4843
1730755560	40.84	-0.04	-0.09	41.125	41.235	40.5	6931
1730496360	40.875	-0.64	-1.53	41.44	41.85	40.865	6817
1730409960	41.51	-0.74	-1.75	42.135	42.534999	40.82	10310
1730323560	42.25	-0.65	-1.52	43.37	43.595	42.11	23908
1730237160	42.9	0.2	0.48	42.924999	43.25	42.65	5535
1730150760	42.695	-0.44	-1.01	43	43	42.29	10012
1729888020	43.13	-0.09	-0.20	43.12	43.26	42.475	6422
1729801560	43.215	-1.46	-3.27	44.925	45.15	42.615	10674
1729715160	44.675	-0.65	-1.43	45.495	45.66	44.12	17857
1729628760	45.325	1.13	2.55	44.375	45.61	44.375	16548
1729542360	44.2	0.23	0.53	44.295	45.085	44.005	28151
1729283160	43.965	1.36	3.19	42.729999	44	42.395	48426
1729196760	42.604999	0.14	0.34	42.345	42.995	41.895	8335
1729110360	42.46	0.97	2.34	41.44	42.494999	41.14	12303
1729023960	41.49	0.77	1.90	40.365	41.49	40.36	3393
1728937620	40.715	-0.2	-0.49	41.049999	41.229999	40.369999	4522
1728678360	40.915	0.65	1.61	40.549999	41.174999	40.275	5410
1728591960	40.265	1.26	3.23	39.43	40.265	39.43	4574
1728505560	39.005	-0.01	-0.01	39.07	39.375	38.805	16450
1728419160	39.01	-0.39	-0.99	39.53	39.549999	38.83	2645
1728332760	39.4	-0.72	-1.78	40.095	40.15	39.38	4289
1728073560	40.115	0.2	0.49	40.385	40.534999	39.805	9927
1727987220	39.92	-0.46	-1.14	40.575	40.575	39.765	1536
1727900820	40.38	-0.29	-0.71	40.19	40.955	40.19	5231
1727814420	40.67	0.98	2.47	39.619999	40.935	39.619999	5429
1727728020	39.69	-0.76	-1.87	40.49	40.49	39.385	10707
1727468760	40.445	-0.84	-2.03	41.385	41.39	40.18	4489
1727382360	41.284999	-0.06	-0.15	41.52	41.994999	41.26	20400
1727295960	41.345	0.09	0.23	40.97	41.35	40.659999	7129
1727209560	41.25	0.59	1.44	40.51	41.25	40.17	7310
1727123160	40.665	0.45	1.11	40.255	41.1	40.045	10434

VanEck UCITS ETFs

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions