Canada markets open in 7 hours 23 minutes

VanEck Rare Earth and Strategic Metals UCITS ETF A USD Acc (VVMX.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
9.53-0.24 (-2.43%)
At close: 05:36PM CEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20249.699.699.489.539.5333,463
May 21, 20249.799.809.739.779.7717,396
May 20, 20249.9810.049.839.939.9334,072
May 17, 20249.669.969.669.929.9222,160
May 16, 20249.579.629.509.619.6111,965
May 15, 20249.829.919.539.589.5825,861
May 14, 20249.679.819.629.819.8131,740
May 13, 20249.619.789.599.759.756,106
May 10, 20249.779.909.649.659.6517,430
May 09, 20249.619.769.569.759.756,992
May 08, 20249.579.579.479.559.5525,973
May 07, 20249.529.639.429.619.617,223
May 06, 20249.449.489.389.479.4721,673
May 03, 20249.309.449.289.349.3410,115
May 02, 20249.159.259.009.229.2235,234
Apr 30, 20249.269.289.069.089.0824,854
Apr 29, 20249.029.339.019.339.3310,752
Apr 26, 20248.798.948.798.888.8815,168
Apr 25, 20248.828.828.708.708.7021,850
Apr 24, 20248.908.908.698.698.6912,025
Apr 23, 20248.678.908.678.908.903,155
Apr 22, 20248.808.878.748.748.7430,352
Apr 19, 20248.888.898.778.878.8718,657
Apr 18, 20249.159.158.879.089.0815,960
Apr 17, 20249.039.239.039.169.1611,933
Apr 16, 20249.029.088.868.978.9721,200
Apr 15, 20249.499.519.309.359.3529,039
Apr 12, 20249.559.819.439.519.5185,230
Apr 11, 20249.609.659.499.499.4933,053
Apr 10, 20249.619.619.269.529.5249,936
Apr 09, 20249.499.619.439.539.5336,062
Apr 08, 20249.199.389.109.359.3511,809
Apr 05, 20249.169.239.089.149.1452,399
Apr 04, 20249.319.509.319.429.4242,852
Apr 03, 20249.259.319.159.299.298,935
Apr 02, 20249.189.279.119.139.1320,962
Mar 28, 20248.959.088.949.059.0520,976
Mar 27, 20248.608.858.608.858.8525,739
Mar 26, 20248.828.848.708.848.8415,992
Mar 25, 20248.969.108.859.109.1013,577
Mar 22, 20249.059.068.958.988.9824,205
Mar 21, 20249.119.159.069.149.149,074
Mar 20, 20248.928.998.888.928.924,685
Mar 19, 20249.049.048.798.928.9214,559
Mar 18, 20249.079.118.979.069.0619,444
Mar 15, 20249.099.098.928.978.9712,086
Mar 14, 20249.189.198.948.998.9916,292
Mar 13, 20249.039.209.039.169.1614,665
Mar 12, 20249.189.189.069.069.0621,304
Mar 11, 20248.979.138.889.089.0822,053
Mar 08, 20248.949.128.949.049.0424,982
Mar 07, 20248.979.118.939.029.0210,243
Mar 06, 20248.788.928.698.898.8919,595
Mar 05, 20249.159.158.778.898.8925,750
Mar 04, 20249.529.569.339.409.40119,144
Mar 01, 20249.399.549.329.529.5233,190
Feb 29, 20248.989.338.939.289.2874,365
Feb 28, 20248.838.958.748.898.8910,630
Feb 27, 20248.598.788.548.778.7715,613
Feb 26, 20248.558.608.478.608.6012,410
Feb 23, 20248.498.498.318.438.4374,465
Feb 22, 20248.488.628.488.508.5014,027
Feb 21, 20248.608.618.518.568.5611,505
Feb 20, 20248.748.748.438.508.5066,838
Feb 19, 20248.828.848.748.848.844,579
Feb 16, 20248.679.008.678.848.844,640
Feb 15, 20248.438.578.318.438.438,539
Feb 14, 20248.318.358.258.318.3118,608
Feb 13, 20248.618.618.238.368.3632,532
Feb 12, 20248.428.618.378.618.6141,584
Feb 09, 20248.458.458.408.418.4110,185
Feb 08, 20248.438.438.318.408.4010,256
Feb 07, 20248.318.398.288.398.3918,868
Feb 06, 20248.048.197.968.188.1816,189
Feb 05, 20248.118.117.807.907.9072,716
Feb 02, 20248.258.408.128.168.1620,820
Feb 01, 20248.368.468.258.308.3020,934
Jan 31, 20248.618.618.458.568.5620,223
Jan 30, 20248.728.788.628.638.6315,955
Jan 29, 20248.708.768.638.728.725,607
Jan 26, 20248.778.818.708.818.8112,388
Jan 25, 20248.788.868.668.758.7566,688
Jan 24, 20248.818.858.748.818.8112,962
Jan 23, 20248.468.728.468.508.5048,040
Jan 22, 20248.388.528.358.468.4627,513
Jan 19, 20248.808.858.578.608.6015,176
Jan 18, 20248.918.938.798.828.8214,136
Jan 17, 20249.049.068.878.958.9514,091
Jan 16, 20249.309.339.159.259.2515,846
Jan 15, 20249.419.419.299.399.398,596
Jan 12, 20249.599.619.509.579.5714,893
Jan 11, 20249.629.709.399.459.456,114
Jan 10, 20249.839.839.539.579.5716,060
Jan 09, 202410.0310.039.799.889.883,647
Jan 08, 202410.0710.079.8610.0010.006,402
Jan 05, 202410.2810.2810.0310.1710.1716,439
Jan 04, 202410.3910.5310.2010.3810.388,947
Jan 03, 202410.6610.6610.2010.3310.3312,937
Jan 02, 202410.7910.8110.6010.7810.7816,366
Dec 29, 202310.7910.8110.7010.7810.787,747
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...