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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	56.23	56.36	56.36	56.44	56.14	12,439
January 13, 2026	56.41	56.41	56.41	56.54	56.33	4,534
January 12, 2026	56.33	56.47	56.47	56.47	56.17	9,126
January 09, 2026	56.34	56.46	56.46	56.57	56.28	3,432
January 08, 2026	55.66	56.23	56.23	56.23	55.63	3,701
January 07, 2026	56.12	55.88	55.88	56.25	55.7	5,194
January 06, 2026	55.18	55.78	55.78	55.82	55.14	8,632
January 05, 2026	54.69	55.28	55.28	55.3	54.57	9,733
January 02, 2026	54.73	54.55	54.55	54.85	54.29	4,919
December 30, 2025	54.82	54.85	54.85	54.86	54.78	1,915
December 29, 2025	54.84	54.73	54.73	54.97	54.64	3,606
December 23, 2025	54.79	54.48	54.48	54.79	54.48	5,274
December 22, 2025	54.75	54.89	54.89	54.94	54.48	7,171
December 19, 2025	54.43	54.71	54.71	54.71	54.37	2,814
December 18, 2025	54.19	54.76	54.76	54.87	54.19	3,697
December 17, 2025	54.6	54.3	54.3	54.75	54.3	7,712
December 16, 2025	54.6	54.16	54.16	54.75	54.16	2,707
December 15, 2025	54.96	54.63	54.63	55.12	54.47	4,090
December 12, 2025	55.48	54.99	54.99	55.53	54.89	8,180
December 11, 2025	55.04	55.18	55.18	55.25	55	4,493
December 10, 2025	54.61	54.97	54.97	55.03	54.61	3,260
December 09, 2025	55.03	54.87	54.87	55.06	54.87	4,428
December 08, 2025	55.49	55.26	55.26	55.59	55.21	8,341
December 05, 2025	55.21	55.66	55.66	55.67	55.13	10,446
December 04, 2025	55.23	55.09	55.09	55.23	54.89	2,515
December 03, 2025	54.75	55.17	55.17	55.17	54.69	4,912
December 02, 2025	54.47	54.63	54.63	54.8	54.47	2,245
December 01, 2025	54.47	54.71	54.71	54.71	54.36	2,763
November 28, 2025	54.76	54.9	54.9	54.99	54.76	906
November 27, 2025	54.75	54.68	54.68	54.82	54.6	2,403
November 26, 2025	54.67	54.77	54.77	54.77	54.56	4,992
November 25, 2025	53.83	54.46	54.46	54.46	53.72	6,029
November 24, 2025	53.75	53.93	53.93	53.96	53.5	7,077
November 21, 2025	52.28	53.34	53.34	53.34	52.27	10,676
November 20, 2025	53.25	52.99	52.99	53.52	52.99	2,076
November 19, 2025	52.74	52.85	52.85	53.18	52.74	10,991
November 18, 2025	52.45	52.64	52.64	52.73	52.3	7,722
November 17, 2025	53.35	53.13	53.13	53.45	53.13	1,789
November 14, 2025	53.39	53.35	53.35	53.51	52.77	3,622
November 13, 2025	54.43	53.9	53.9	54.45	53.82	12,122
November 12, 2025	54.22	54.48	54.48	54.51	54.22	3,802
November 11, 2025	53.64	53.91	53.91	53.92	53.58	4,178
November 10, 2025	53.49	53.42	53.42	53.84	53.38	2,807
November 07, 2025	53.59	52.87	52.87	53.7	52.85	4,639
November 06, 2025	54.05	53.54	53.54	54.21	53.54	1,940
November 05, 2025	54.04	53.93	53.93	54.05	53.82	3,955
November 04, 2025	53.75	54.11	54.11	54.21	53.63	2,332
November 03, 2025	54.61	53.98	53.98	54.74	53.91	5,079
October 31, 2025	54.01	54.4	54.4	54.65	53.96	8,116
October 30, 2025	54.22	54.55	54.55	54.7	54.05	3,910
October 29, 2025	55.09	54.5	54.5	55.17	54.32	16,314
October 28, 2025	55.25	54.91	54.91	55.26	54.9	8,169
October 27, 2025	55.63	55.23	55.23	55.64	55.2	6,805
October 24, 2025	55.37	55.32	55.32	55.52	55.29	9,441
October 23, 2025	55.02	55.06	55.06	55.13	54.9	7,775
October 22, 2025	55.06	55.08	55.08	55.25	55.06	3,611
October 21, 2025	54.54	55.15	55.15	55.24	54.54	5,307
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

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