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

52.79

+0.22(+0.42%)

Updated at September 08 01:40PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202552.4452.5752.5752.83522,977
September 04, 202552.3552.2652.2652.4351.957,721
September 03, 202552.251.9951.9952.4151.9912,506
September 02, 202552.5651.7651.7652.6651.7618,876
September 01, 202552.4552.5952.5952.652.42,442
August 29, 202552.6452.4552.4552.8352.427,025
August 28, 202553.1452.552.553.2252.511,431
August 27, 202553.0453.0153.0153.3252.866,252
August 26, 202553.0652.8352.8353.1652.810,338
August 25, 202553.353.0553.0553.3852.954,069
August 22, 202552.8153.4253.4253.4852.729,129
August 21, 202552.8852.7752.7752.952.4311,501
August 20, 202552.8952.752.752.9752.626,942
August 19, 202552.5352.9652.9653.1752.454,734
August 18, 202552.7352.6852.6852.7652.494,600
August 15, 202552.852.4952.4952.8552.451,778
August 14, 202553.1452.952.953.2752.694,190
August 13, 202552.0852.6352.6352.6352.032,494
August 12, 202551.5851.9751.9751.9951.524,913
August 11, 202551.8451.5551.5551.8951.552,191
August 08, 202551.5851.5251.5251.7751.523,608
August 07, 202551.2651.4551.4551.9251.2616,078
August 06, 202552.3251.4851.4852.3751.393,362
August 05, 202552.4952.0852.0852.6252.062,211
August 04, 202551.8552.1552.1552.1551.857,428
August 01, 202552.6251.6551.6552.6651.3234,181
July 31, 202553.1752.9152.9153.4352.8110,317
July 30, 202553.2553.5153.5153.8653.243,740
July 29, 202553.4653.2453.2453.5753.233,578
July 28, 202553.0653.2753.2753.2752.984,145
July 25, 202552.6952.5552.5552.8852.522,149
July 24, 202552.2252.7152.7152.852.1410,233
July 23, 202551.8552.2352.2352.3651.844,906
July 22, 202551.1751.4851.4851.7750.9820,896
July 21, 202551.7451.4351.4351.8651.434,067
July 18, 202552.0351.6151.6152.0651.6111,608
July 17, 202551.3651.8851.8851.8851.322,603
July 16, 202550.8550.2450.2451.2650.2413,577
July 15, 202551.5151.4151.4151.751.319,656
July 14, 202551.4751.451.451.5151.2511,677
July 11, 202552.1851.5851.5852.1851.587,112
July 10, 202551.3552.5352.5352.5551.3529,113
July 09, 202551.4151.351.351.7651.197,260
July 08, 202551.151.6651.6651.8951.0610,273
July 07, 202551.3251.351.351.6451.38,368
July 04, 202551.2651.1451.1451.3151.084,999
July 03, 202551.3651.5751.5751.7151.298,312
July 02, 202551.0351.2551.2551.2550.8714,874
July 01, 202549.9650.8650.8650.8949.6312,830
June 30, 202550.149.9849.9850.2249.964,497
June 27, 202550.0250.250.250.25502,896
June 26, 202549.8849.949.949.9349.73942
June 25, 202550.2449.9149.9150.349.912,750
June 24, 202550.0450.150.150.1449.964,552
June 23, 202549.649.5849.5850.0349.5835,451
June 20, 202549.5749.8549.855049.464,515
June 19, 202549.8249.4749.4749.8549.438,617
June 18, 202549.9949.9549.9550.1149.915,104
June 17, 202550.1550.1850.1850.24509,416
June 16, 20255050.1650.1650.3449.8824,267