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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	84.3	84.19	84.19	84.35	83.98	212
August 15, 2025	84.73	84.31	84.31	84.91	84.19	562
August 14, 2025	83.94	84.35	84.35	84.35	83.94	219
August 13, 2025	83.78	83.86	83.86	83.93	83.7	177
August 12, 2025	83.46	83.44	83.44	83.54	83.22	83
August 11, 2025	83.53	83.2	83.2	83.61	83.12	313
August 08, 2025	83.22	83.17	83.17	83.34	82.99	170
August 07, 2025	82.52	82.98	82.98	83.02	82.5	53
August 06, 2025	82.43	82.15	82.15	82.43	82.11	415
August 05, 2025	82.47	82.08	82.08	82.47	82.08	282
August 04, 2025	81.72	82.07	82.07	82.19	81.66	1,576
August 01, 2025	82.34	81.11	81.11	82.34	81.08	937
July 31, 2025	84.04	83.16	83.16	84.33	83.16	511
July 30, 2025	84.08	83.65	83.65	84.08	83.63	140
July 29, 2025	83.46	83.69	83.69	84.01	83.46	199
July 28, 2025	84.28	83.26	83.26	84.28	83.23	825
July 25, 2025	83.28	83.4	83.4	83.58	83.11	589
July 24, 2025	83.87	83.59	83.59	84	83.59	15
July 23, 2025	83.1	83.55	83.55	83.55	83.1	49
July 22, 2025	82.78	82.53	82.53	82.78	82.42	159
July 21, 2025	82.91	82.98	82.98	82.98	82.71	286
July 18, 2025	83	83.08	83.08	83.09	82.77	552
July 17, 2025	82.62	82.87	82.87	82.9	82.58	95
July 16, 2025	82.05	82.01	82.01	82.47	81.92	594
July 15, 2025	82.85	82.28	82.28	82.85	82.28	425
July 14, 2025	82.01	82.52	82.52	82.52	82.01	78
July 11, 2025	83.24	82.58	82.58	83.24	82.55	551
July 10, 2025	83.5	83.6	83.6	83.72	83.47	1,292
July 09, 2025	82.52	83.11	83.11	83.14	82.52	138
July 08, 2025	82.12	82.36	82.36	82.38	81.82	1,723
July 07, 2025	81.6	82.12	82.12	82.12	81.46	659
July 04, 2025	81.85	81.62	81.62	81.85	81.42	315
July 03, 2025	81.93	82.1	82.1	82.1	81.75	262
July 02, 2025	82.03	81.66	81.66	82.03	81.18	210
July 01, 2025	82.12	81.61	81.61	82.12	81.24	509
June 30, 2025	82.51	81.94	81.94	82.51	81.94	297
June 27, 2025	81.69	82.36	82.36	82.36	81.69	70
June 26, 2025	81.48	81.1	81.1	81.48	81.09	250
June 25, 2025	81.88	81.14	81.14	81.88	81.14	418
June 24, 2025	82.04	81.64	81.64	82.04	81.56	753
June 23, 2025	80.3	80.51	80.51	80.75	80.3	360
June 20, 2025	80.97	80.71	80.71	81.33	80.67	237
June 19, 2025	80.83	80.53	80.53	80.89	80.53	172
June 18, 2025	81.66	81.28	81.28	81.66	81.14	711
June 17, 2025	81.85	81.67	81.67	82.01	81.57	83
June 16, 2025	82.15	82.51	82.51	82.63	82.07	772
June 13, 2025	81.55	81.87	81.87	82.12	81.55	133
June 12, 2025	82.87	82.71	82.71	82.89	82.34	800
June 11, 2025	83.53	83.21	83.21	83.53	83.21	449
June 10, 2025	83.58	83.35	83.35	83.58	83.35	302
June 09, 2025	83.78	83.58	83.58	83.78	83.54	588
June 06, 2025	83.12	83.65	83.65	83.76	83.12	301
June 05, 2025	83.18	83.06	83.06	83.42	82.88	848
June 04, 2025	82.89	82.88	82.88	83.15	82.61	590
June 03, 2025	83.9	83.79	83.79	83.9	83.09	1,119
June 02, 2025	83.72	83.55	83.55	83.72	83.22	378
May 30, 2025	83.94	83.89	83.89	84.32	83.86	438
May 29, 2025	85	83.93	83.93	85	83.9	350
May 28, 2025	84.89	84.13	84.13	84.89	84.04	520
May 27, 2025	84.48	84.63	84.63	84.85	84.48	447

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