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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	53.06	53.27	53.27	53.27	52.98	4,145
July 25, 2025	52.69	52.55	52.55	52.88	52.52	2,149
July 24, 2025	52.22	52.71	52.71	52.8	52.14	10,233
July 23, 2025	51.85	52.23	52.23	52.36	51.84	4,906
July 22, 2025	51.17	51.48	51.48	51.77	50.98	20,896
July 21, 2025	51.74	51.43	51.43	51.86	51.43	4,067
July 18, 2025	52.03	51.61	51.61	52.06	51.61	11,608
July 17, 2025	51.36	51.88	51.88	51.88	51.32	2,603
July 16, 2025	50.85	50.24	50.24	51.26	50.24	13,577
July 15, 2025	51.51	51.41	51.41	51.7	51.31	9,656
July 14, 2025	51.47	51.4	51.4	51.51	51.25	11,677
July 11, 2025	52.18	51.58	51.58	52.18	51.58	7,112
July 10, 2025	51.35	52.53	52.53	52.55	51.35	29,113
July 09, 2025	51.41	51.3	51.3	51.76	51.19	7,260
July 08, 2025	51.1	51.66	51.66	51.89	51.06	10,273
July 07, 2025	51.32	51.3	51.3	51.64	51.3	8,368
July 04, 2025	51.26	51.14	51.14	51.31	51.08	4,999
July 03, 2025	51.36	51.57	51.57	51.71	51.29	8,312
July 02, 2025	51.03	51.25	51.25	51.25	50.87	14,874
July 01, 2025	49.96	50.86	50.86	50.89	49.63	12,830
June 30, 2025	50.1	49.98	49.98	50.22	49.96	4,497
June 27, 2025	50.02	50.2	50.2	50.25	50	2,896
June 26, 2025	49.88	49.9	49.9	49.93	49.73	942
June 25, 2025	50.24	49.91	49.91	50.3	49.91	2,750
June 24, 2025	50.04	50.1	50.1	50.14	49.96	4,552
June 23, 2025	49.6	49.58	49.58	50.03	49.58	35,451
June 20, 2025	49.57	49.85	49.85	50	49.46	4,515
June 19, 2025	49.82	49.47	49.47	49.85	49.43	8,617
June 18, 2025	49.99	49.95	49.95	50.11	49.91	5,104
June 17, 2025	50.15	50.18	50.18	50.24	50	9,416
June 16, 2025	50	50.16	50.16	50.34	49.88	24,267

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