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

82.63

+0.2(+0.24%)

Updated at September 08 10:05AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	82.73	82.43	82.43	82.94	82.35	1,057
September 04, 2025	81.73	82.4	82.4	82.4	81.73	267
September 03, 2025	81.61	81.61	81.61	81.7	81.52	166
September 02, 2025	83.12	81.59	81.16	83.12	81.57	1,072
September 01, 2025	83.18	83.12	82.68	83.34	83	1,337
August 29, 2025	83.4	82.98	82.98	83.4	82.98	709
August 28, 2025	84.09	83.65	83.65	84.09	83.58	1,180
August 27, 2025	84.24	83.71	83.71	84.24	83.71	836
August 26, 2025	84.09	83.97	83.97	84.27	83.89	129
August 25, 2025	84.83	84.6	84.6	85.1	84.6	164
August 22, 2025	84.56	85.15	85.15	85.29	84.56	1,428
August 21, 2025	84.71	84.66	84.66	84.73	84.45	290
August 20, 2025	84.47	84.79	84.79	84.79	84.47	960
August 19, 2025	84.46	84.78	84.78	84.82	84.28	137
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