VanEck Morningstar US Sustainable Wide Moat UCITS ETF - GMVM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	53.96	54.45	54.45	54.51	53.96	6,338
October 17, 2025	52.95	53.54	53.54	53.58	52.67	21,541
October 16, 2025	53.52	53.8	53.8	53.91	53.52	6,823
October 15, 2025	53.46	53.53	53.53	53.86	53.46	14,601
October 14, 2025	52.9	53.12	53.12	53.3	52.81	22,427
October 13, 2025	52.94	53.3	53.3	53.3	52.92	6,776
October 10, 2025	53.95	52.8	52.8	54.1	52.8	7,283
October 09, 2025	54.01	53.95	53.95	54.15	53.83	3,145
October 08, 2025	53.83	54.03	54.03	54.03	53.69	2,458
October 07, 2025	53.98	53.66	53.66	54.18	53.65	17,699
October 06, 2025	54.15	54	54	54.46	53.96	7,636
October 03, 2025	53.95	54.03	54.03	54.34	53.75	5,485
October 02, 2025	53.48	53.7	53.7	53.91	53.38	2,852
October 01, 2025	52.35	53.3	53.3	53.3	52.34	7,347
September 30, 2025	52.37	52.32	52.32	52.5	52.29	3,303
September 29, 2025	52.4	52.26	52.26	52.64	52.17	3,000
September 26, 2025	52.06	52.19	52.19	52.29	51.99	3,517
September 25, 2025	52.42	52.01	52.01	52.49	51.93	3,064
September 24, 2025	52.42	52.5	52.5	52.63	52.3	3,357
September 23, 2025	52.44	52.55	52.55	52.73	52.42	3,311
September 22, 2025	52.58	52.61	52.61	52.69	52.39	2,471
September 19, 2025	52.7	52.48	52.48	52.92	52.42	1,396
September 18, 2025	52.27	52.71	52.71	52.81	52.26	11,961
September 17, 2025	51.8	52.25	52.25	52.27	51.8	1,748
September 16, 2025	51.83	51.58	51.58	51.94	51.52	2,209
September 15, 2025	52.18	51.93	51.93	52.23	51.93	19,784
September 12, 2025	52.73	52.28	52.28	52.87	52.24	3,321
September 11, 2025	52.29	52.73	52.73	52.74	52.12	8,244
September 10, 2025	52.55	52.23	52.23	52.61	52.09	13,847
September 09, 2025	52.71	52.53	52.53	52.76	52.42	3,308
September 08, 2025	52.74	52.67	52.67	52.81	52.18	5,701
September 05, 2025	52.44	52.57	52.57	52.83	52	2,977
September 04, 2025	52.35	52.26	52.26	52.43	51.95	7,721
September 03, 2025	52.2	51.99	51.99	52.41	51.99	12,506
September 02, 2025	52.56	51.76	51.76	52.66	51.76	18,876
September 01, 2025	52.45	52.59	52.59	52.6	52.4	2,442
August 29, 2025	52.64	52.45	52.45	52.83	52.42	7,025
August 28, 2025	53.14	52.5	52.5	53.22	52.5	11,431
August 27, 2025	53.04	53.01	53.01	53.32	52.86	6,252
August 26, 2025	53.06	52.83	52.83	53.16	52.8	10,338
August 25, 2025	53.3	53.05	53.05	53.38	52.95	4,069
August 22, 2025	52.81	53.42	53.42	53.48	52.72	9,129
August 21, 2025	52.88	52.77	52.77	52.9	52.43	11,501
August 20, 2025	52.89	52.7	52.7	52.97	52.62	6,942
August 19, 2025	52.53	52.96	52.96	53.17	52.45	4,734
August 18, 2025	52.73	52.68	52.68	52.76	52.49	4,600
August 15, 2025	52.8	52.49	52.49	52.85	52.45	1,778
August 14, 2025	53.14	52.9	52.9	53.27	52.69	4,190
August 13, 2025	52.08	52.63	52.63	52.63	52.03	2,494
August 12, 2025	51.58	51.97	51.97	51.99	51.52	4,913
August 11, 2025	51.84	51.55	51.55	51.89	51.55	2,191
August 08, 2025	51.58	51.52	51.52	51.77	51.52	3,608
August 07, 2025	51.26	51.45	51.45	51.92	51.26	16,078
August 06, 2025	52.32	51.48	51.48	52.37	51.39	3,362
August 05, 2025	52.49	52.08	52.08	52.62	52.06	2,211
August 04, 2025	51.85	52.15	52.15	52.15	51.85	7,428
August 01, 2025	52.62	51.65	51.65	52.66	51.32	34,181
July 31, 2025	53.17	52.91	52.91	53.43	52.81	10,317
July 30, 2025	53.25	53.51	53.51	53.86	53.24	3,740
July 29, 2025	53.46	53.24	53.24	53.57	53.23	3,578

VanEck Morningstar US Sustainable Wide Moat UCITS ETF (GMVM.DE) XETRA