VanEck European Equal Weight Screened UCITS ETF - V3ET.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	92.91	93.64	93.64	93.74	92.91	391
February 19, 2026	93.32	92.78	92.78	93.32	92.78	260
February 18, 2026	92.6	93.27	93.27	93.44	92.6	812
February 17, 2026	91.66	92.19	92.19	92.27	91.62	1,407
February 16, 2026	91.99	91.63	91.63	92.06	91.63	939
February 13, 2026	91.78	91.53	91.53	91.78	91.12	979
February 12, 2026	93.13	91.69	91.69	93.13	91.69	1,244
February 11, 2026	92.67	92.69	92.69	93.03	92.41	794
February 10, 2026	92.58	92.53	92.53	92.81	92.53	954
February 09, 2026	92.4	92.75	92.75	92.75	91.91	387
February 06, 2026	91.17	92.14	92.14	92.24	91.17	184
February 05, 2026	92.83	91.65	91.65	92.85	91.64	837
February 04, 2026	92.71	92.98	92.98	93.48	92.63	1,181
February 03, 2026	93.18	92.59	92.59	93.4	92.26	692
February 02, 2026	91.22	92.65	92.65	92.69	91.1	1,317
January 30, 2026	91.05	91.57	91.57	91.63	91.05	529
January 29, 2026	91.23	90.74	90.74	91.7	90.62	2,005
January 28, 2026	91.56	90.81	90.81	91.61	90.81	405
January 27, 2026	91.25	91.21	91.21	91.4	91.03	526
January 26, 2026	90.83	90.86	90.86	91.03	90.83	203
January 23, 2026	90.85	90.68	90.68	91	90.58	1,047
January 22, 2026	91.16	90.8	90.8	91.24	90.6	198
January 21, 2026	89.75	89.82	89.82	89.82	89.1	1,951
January 20, 2026	89.79	89.9	89.9	89.9	89.34	924
January 19, 2026	90.26	90.6	90.6	90.9	90.21	1,318
January 16, 2026	91.64	91.71	91.71	91.71	91.36	271
January 15, 2026	91.58	91.69	91.69	91.85	91.49	15,020
January 14, 2026	91.17	91.04	91.04	91.24	91	96
January 13, 2026	91.13	91.05	91.05	91.33	90.89	578
January 12, 2026	91.01	91.21	91.21	91.3	90.59	68
January 09, 2026	90.75	91.19	91.19	91.24	90.75	687
January 08, 2026	90.58	90.62	90.62	90.77	90.34	1,236
January 07, 2026	91.19	90.94	90.94	91.32	89.89	2,754
January 06, 2026	91.11	91.08	91.08	91.31	90.84	9,528
January 05, 2026	90.21	90.84	90.84	90.84	89.95	2,263
January 02, 2026	89.04	89.78	89.78	89.93	89.04	934
December 30, 2025	88.72	89.28	89.28	89.28	88.72	79
December 29, 2025	88.61	88.72	88.72	88.85	88.41	1,072
December 23, 2025	88.45	88.6	88.6	88.78	88.36	564
December 22, 2025	88.41	88.33	88.33	88.41	88.17	344
December 19, 2025	88.28	88.4	88.4	88.46	88.03	1,498
December 18, 2025	87.08	87.96	87.96	87.96	87.08	202
December 17, 2025	87.47	87.24	87.24	87.59	87.24	158
December 16, 2025	87.5	87.16	87.16	87.58	87.16	2,071
December 15, 2025	87.28	87.37	87.37	87.53	87.27	213
December 12, 2025	87.77	86.92	86.92	88.21	86.92	231
December 11, 2025	86.67	87.48	87.48	87.69	86.67	303
December 10, 2025	86.59	86.85	86.85	86.93	86.59	1,683
December 09, 2025	87.14	86.81	86.81	87.19	86.81	2,256
December 08, 2025	86.78	86.96	86.96	87.01	86.78	1,504
December 05, 2025	87	86.91	86.91	87.24	86.91	2,294
December 04, 2025	86.53	86.88	86.88	87.04	86.53	1,208
December 03, 2025	86.32	86.14	86.14	86.48	86.01	729
December 02, 2025	86.01	86.29	86.09	86.51	86.01	5,857
December 01, 2025	85.87	86.07	85.87	86.2	85.83	2,651
November 28, 2025	86.22	86.33	86.13	86.45	86.22	503
November 27, 2025	85.8	86.18	85.98	86.33	85.8	838
November 26, 2025	85.18	85.9	85.9	86.06	84.89	1,053
November 25, 2025	84.16	84.96	84.96	84.96	83.88	1,175
November 24, 2025	84.33	84.07	84.07	84.62	83.97	1,225

VanEck European Equal Weight Screened UCITS ETF (V3ET.DE) XETRA