VanEck Global Fallen Angel High Yield Bond UCITS ETF - GFEA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	62.41	62.23	62.23	62.41	62.21	496
September 26, 2025	62.43	62.32	62.32	62.63	62.32	9,309
September 25, 2025	62.19	62.49	62.49	62.49	62.19	31
September 24, 2025	62.34	62.53	62.53	62.54	62.27	323
September 23, 2025	62.37	62.35	62.35	62.47	62.33	1,040
September 22, 2025	62.62	62.36	62.36	62.62	62.22	750
September 19, 2025	62.49	62.61	62.61	62.65	62.46	161
September 18, 2025	62.4	62.51	62.51	62.51	62.35	115
September 17, 2025	62.15	62.14	62.14	62.34	62.14	428
September 16, 2025	62.39	62.11	62.11	62.53	62.11	685
September 15, 2025	62.49	62.42	62.42	62.58	62.42	932
September 12, 2025	62.57	62.49	62.49	62.74	62.48	263
September 11, 2025	62.56	62.53	62.53	62.59	62.53	76
September 10, 2025	62.52	62.47	62.47	62.61	62.41	76
September 09, 2025	62.15	62.2	62.2	62.35	62.15	320
September 08, 2025	62.44	62.28	62.28	62.44	62.21	673
September 05, 2025	62.41	62.16	62.16	62.53	62.16	291
September 04, 2025	62.45	62.4	62.4	62.45	62.24	236
September 03, 2025	62.21	62.11	62.11	62.42	62.01	2,094
September 02, 2025	61.68	61.87	61.87	62.14	61.68	2,176
September 01, 2025	61.78	61.87	61.87	61.92	61.77	61
August 29, 2025	62.04	61.85	61.85	62.09	61.85	6
August 28, 2025	62.05	61.94	61.94	62.13	61.94	8
August 27, 2025	62.07	62.28	62.28	62.28	62.07	74
August 26, 2025	62.07	61.98	61.98	62.15	61.98	114
August 25, 2025	61.92	61.89	61.89	61.92	61.82	310
August 22, 2025	61.81	61.68	61.68	61.96	61.66	1,658
August 21, 2025	61.81	61.79	61.79	61.81	61.64	43
August 20, 2025	61.79	61.67	61.67	61.92	61.67	185
August 19, 2025	61.6	61.76	61.76	61.76	61.6	650
August 18, 2025	61.65	61.67	61.67	61.68	61.65	120
August 15, 2025	61.81	61.73	61.73	61.92	61.73	120
August 14, 2025	61.81	61.82	61.82	61.97	61.73	100
August 13, 2025	61.66	61.69	61.69	61.69	61.62	32
August 12, 2025	61.77	61.54	61.54	61.89	61.54	32
August 11, 2025	61.55	61.82	61.82	61.82	61.55	3
August 08, 2025	61.47	61.37	61.37	61.65	61.37	3
August 07, 2025	61.58	61.55	61.55	61.58	61.48	529
August 06, 2025	61.99	61.58	61.58	61.99	61.58	653
August 05, 2025	61.98	61.74	61.74	62.08	61.74	254
August 04, 2025	61.89	61.86	61.86	61.95	61.73	1,265
August 01, 2025	62.19	61.8	61.8	62.39	61.8	1
July 31, 2025	62.27	62.25	62.25	62.27	62.12	530
July 30, 2025	61.67	61.89	61.89	61.98	61.67	298
July 29, 2025	61.72	61.72	61.72	61.84	61.6	250
July 28, 2025	61.06	61.33	61.33	61.33	61.06	399
July 25, 2025	60.88	60.98	60.98	61.06	60.88	3,708
July 24, 2025	60.96	60.75	60.75	60.96	60.75	2,502
July 23, 2025	60.69	60.87	60.87	61.01	60.69	283
July 22, 2025	60.81	60.69	60.69	60.99	60.69	21
July 21, 2025	61.04	60.83	60.83	61.08	60.83	114
July 18, 2025	61.02	60.88	60.88	61.14	60.88	89
July 17, 2025	61.16	61.2	61.2	61.2	61.1	529
July 16, 2025	60.9	60.58	60.58	61.16	60.55	529
July 15, 2025	60.9	61.04	61.04	61.05	60.74	241
July 14, 2025	60.8	60.84	60.84	60.84	60.78	408
July 11, 2025	60.89	60.72	60.72	60.95	60.62	408
July 10, 2025	60.73	60.98	60.98	60.98	60.73	510
July 09, 2025	60.43	60.71	60.71	60.84	60.43	510
July 08, 2025	60.65	60.73	60.73	61.41	60.58	1,435

VanEck Global Fallen Angel High Yield Bond UCITS ETF (GFEA.DE) XETRA