Vaneck Vectors Ucits ETFS PLC - Vaneck Vectorstm Rare Earth And Strategic Metals Ucits ETF (VVMX.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 06:47PM CEST. Market open.
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 8.66 | 8.82 | 8.66 | 8.75 | 8.75 | 200 |
| Jun 04, 2024 | - | - | - | - | - | - |
| Jun 03, 2024 | - | - | - | - | - | - |
| May 31, 2024 | - | - | - | - | - | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | - | - | - | - | - | - |
| May 28, 2024 | - | - | - | - | - | - |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | 9.13 | 9.28 | 9.13 | 9.23 | 9.23 | 200 |
| May 23, 2024 | 9.35 | 9.45 | 9.17 | 9.17 | 9.17 | 200 |
| May 22, 2024 | 9.60 | 9.61 | 9.37 | 9.39 | 9.39 | 200 |
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 9.59 | 9.93 | 9.59 | 9.80 | 9.80 | 150 |
| May 16, 2024 | 9.50 | 9.57 | 9.50 | 9.52 | 9.52 | 150 |
| May 15, 2024 | 9.75 | 9.82 | 9.51 | 9.52 | 9.52 | 150 |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 9.11 | 9.20 | 9.06 | 9.06 | 9.06 | 200 |
| Apr 04, 2024 | 9.16 | 9.45 | 9.16 | 9.20 | 9.20 | 200 |
| Apr 03, 2024 | 9.09 | 9.27 | 9.09 | 9.21 | 9.21 | 520 |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 8.84 | 9.00 | 8.84 | 8.87 | 8.87 | 30 |
| Mar 21, 2024 | 9.09 | 9.11 | 9.01 | 9.01 | 9.01 | 30 |
| Mar 20, 2024 | 8.82 | 8.98 | 8.82 | 8.98 | 8.98 | 30 |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 8.94 | 9.10 | 8.92 | 8.92 | 8.92 | 30 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | 8.94 | 9.07 | 8.84 | 8.85 | 8.85 | 550 |
| Mar 07, 2024 | 8.86 | 9.07 | 8.86 | 8.94 | 8.94 | 550 |
| Mar 06, 2024 | 8.67 | 8.98 | 8.67 | 8.84 | 8.84 | 100 |
| Mar 05, 2024 | 9.26 | 9.26 | 8.71 | 8.71 | 8.71 | 100 |
| Mar 04, 2024 | 9.44 | 9.53 | 9.28 | 9.28 | 9.28 | 100 |
| Mar 01, 2024 | 9.25 | 9.49 | 9.25 | 9.48 | 9.48 | 100 |
| Feb 29, 2024 | 8.72 | 9.27 | 8.72 | 9.23 | 9.23 | 1,541 |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | 8.30 | 8.41 | 8.30 | 8.34 | 8.34 | 321 |
| Feb 08, 2024 | 8.24 | 8.38 | 8.24 | 8.30 | 8.30 | 321 |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | 8.61 | 8.77 | 8.61 | 8.67 | 8.67 | 150 |
| Jan 25, 2024 | 8.78 | 8.83 | 8.60 | 8.62 | 8.62 | 150 |
| Jan 24, 2024 | 8.61 | 8.82 | 8.61 | 8.79 | 8.79 | 150 |
| Jan 23, 2024 | 8.35 | 8.64 | 8.35 | 8.60 | 8.60 | 150 |
| Jan 22, 2024 | 8.40 | 8.48 | 8.33 | 8.37 | 8.37 | 150 |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | - | - | - | - | - | - |
| Jan 15, 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.