Vaneck Vectors Ucits ETFS PLC - Vaneck Vectorstm Rare Earth And Strategic Metals Ucits ETF (VVMX.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 05:49PM CEST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 7.65 | 7.67 | 7.65 | 7.67 | 7.67 | 515 |
| Jun 21, 2024 | 7.81 | 7.81 | 7.65 | 7.65 | 7.65 | 515 |
| Jun 20, 2024 | - | - | - | - | - | - |
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | - | - | - | - | - | - |
| Jun 17, 2024 | - | - | - | - | - | - |
| Jun 14, 2024 | - | - | - | - | - | - |
| Jun 13, 2024 | - | - | - | - | - | - |
| Jun 12, 2024 | - | - | - | - | - | - |
| Jun 11, 2024 | - | - | - | - | - | - |
| Jun 10, 2024 | - | - | - | - | - | - |
| Jun 07, 2024 | 8.81 | 8.81 | 8.74 | 8.74 | 8.74 | 220 |
| Jun 06, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 220 |
| Jun 05, 2024 | 8.83 | 8.83 | 8.82 | 8.82 | 8.82 | 220 |
| Jun 04, 2024 | 9.06 | 9.06 | 8.91 | 8.91 | 8.91 | 220 |
| Jun 03, 2024 | 9.10 | 9.11 | 9.07 | 9.10 | 9.10 | 220 |
| May 31, 2024 | 9.11 | 9.11 | 9.07 | 9.10 | 9.10 | 220 |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 9.32 | 9.34 | 9.32 | 9.33 | 9.33 | 400 |
| May 28, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 400 |
| May 27, 2024 | - | - | - | - | - | - |
| May 24, 2024 | - | - | - | - | - | - |
| May 23, 2024 | - | - | - | - | - | - |
| May 22, 2024 | - | - | - | - | - | - |
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 9.69 | 9.74 | 9.69 | 9.74 | 9.74 | 2 |
| May 16, 2024 | 9.68 | 9.69 | 9.56 | 9.69 | 9.69 | 2 |
| May 15, 2024 | 9.75 | 9.83 | 9.63 | 9.69 | 9.69 | 2 |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | - | - | - | - | - | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 9.21 | 9.29 | 9.21 | 9.29 | 9.29 | 200 |
| May 02, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 9.17 | 9.17 | 9.07 | 9.07 | 9.07 | 200 |
| Apr 29, 2024 | 8.90 | 9.16 | 8.90 | 9.16 | 9.16 | 200 |
| Apr 26, 2024 | 8.76 | 8.93 | 8.76 | 8.88 | 8.88 | 200 |
| 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 | 9.58 | 9.65 | 9.58 | 9.65 | 9.65 | 110 |
| Apr 11, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 110 |
| Apr 10, 2024 | 9.43 | 9.58 | 9.43 | 9.58 | 9.58 | 110 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 9.26 | 9.26 | 9.21 | 9.21 | 9.21 | 120 |
| Apr 04, 2024 | 9.35 | 9.52 | 9.35 | 9.52 | 9.52 | 120 |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | 8.93 | 9.01 | 8.93 | 9.01 | 9.01 | 136 |
| Mar 07, 2024 | 8.92 | 9.04 | 8.92 | 8.93 | 8.93 | 136 |
| Mar 06, 2024 | 8.77 | 8.85 | 8.77 | 8.85 | 8.85 | 2,800 |
| Mar 05, 2024 | 9.41 | 9.41 | 8.74 | 8.74 | 8.74 | 50 |
| Mar 04, 2024 | 9.43 | 9.53 | 9.43 | 9.50 | 9.50 | 140 |
| Mar 01, 2024 | 9.33 | 9.42 | 9.32 | 9.42 | 9.42 | 140 |
| Feb 29, 2024 | 8.92 | 9.19 | 8.92 | 9.19 | 9.19 | 50 |
| Feb 28, 2024 | 8.75 | 9.01 | 8.75 | 9.01 | 9.01 | 143 |
| Feb 27, 2024 | 8.51 | 8.66 | 8.51 | 8.66 | 8.66 | 120 |
| Feb 26, 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 120 |
| Feb 23, 2024 | 8.52 | 8.52 | 8.45 | 8.51 | 8.51 | 100 |
| 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 | 8.32 | 8.41 | 8.32 | 8.38 | 8.38 | 340 |
| Feb 08, 2024 | 8.31 | 8.37 | 8.31 | 8.31 | 8.31 | 340 |
| Feb 07, 2024 | 8.23 | 8.32 | 8.23 | 8.31 | 8.31 | 340 |
| Feb 06, 2024 | 7.84 | 8.07 | 7.84 | 8.07 | 8.07 | 340 |
| Feb 05, 2024 | 8.13 | 8.13 | 7.80 | 7.84 | 7.84 | 340 |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 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.