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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	85.37	84.42	84.42	85.37	84.3	1,217
November 06, 2025	85.36	85.04	85.04	85.69	85.04	1,427
November 05, 2025	84.63	85.52	85.52	85.52	84.63	168
November 04, 2025	84.61	85.21	85.21	85.21	84.06	990
November 03, 2025	85.81	85.5	85.5	86.09	85.5	545
October 31, 2025	85.99	85.69	85.69	85.99	85.69	301
October 30, 2025	86.25	86.11	86.11	86.25	85.73	1,794
October 29, 2025	86.48	86.17	86.17	86.63	86.05	872
October 28, 2025	86.29	86.31	86.31	86.31	86.18	2,277
October 27, 2025	86.01	86.34	86.34	86.42	86.01	2,277
October 24, 2025	85.76	85.86	85.86	85.86	85.42	786
October 23, 2025	85.48	85.4	85.4	85.5	85.33	1,595
October 22, 2025	85.35	85.42	85.42	85.69	85.35	454
October 21, 2025	85.52	85.64	85.64	85.64	85.43	204
October 20, 2025	85.04	85.27	85.27	85.27	84.72	630
October 17, 2025	84.01	84.38	84.38	84.76	83.77	495
October 16, 2025	85.15	85.41	85.41	85.43	84.74	3,699
October 15, 2025	84.75	85.1	85.1	85.34	84.75	11,972
October 14, 2025	84.09	84.56	84.56	84.65	84.09	346
October 13, 2025	84.81	84.93	84.93	85.07	84.58	259
October 10, 2025	85.59	84.46	84.46	85.69	84.46	2,758
October 09, 2025	86.08	85.43	85.43	86.08	85.43	249
October 08, 2025	85.46	85.94	85.94	86.05	85.46	133
October 07, 2025	85.59	85.33	85.33	85.72	85.33	1,151
October 06, 2025	85.46	85.68	85.68	86.03	85.3	1,509
October 03, 2025	85.65	85.63	85.63	85.69	85.45	269
October 02, 2025	85.34	85.28	85.28	85.55	85.28	257
October 01, 2025	83.83	84.86	84.86	84.95	83.83	550
September 30, 2025	83.54	83.91	83.91	83.99	83.54	413
September 29, 2025	83.8	83.6	83.6	83.9	83.57	340
September 26, 2025	82.94	83.55	83.55	83.64	82.94	509
September 25, 2025	82.97	82.71	82.71	82.97	82.71	392
September 24, 2025	83.17	83.29	83.29	83.49	83.08	323
September 23, 2025	83.28	83.47	83.47	83.73	83.28	1,800
September 22, 2025	83.28	83.13	83.13	83.28	82.93	585
September 19, 2025	83.59	83.35	83.35	83.73	83.35	1,999
September 18, 2025	83.36	83.62	83.62	83.74	83.36	489
September 17, 2025	83.46	82.91	82.91	83.46	82.86	7,074
September 16, 2025	83.83	83.02	83.02	83.83	82.95	388
September 15, 2025	83.94	83.94	83.94	84.14	83.78	3,533
September 12, 2025	83.6	83.57	83.57	83.76	83.46	403
September 11, 2025	83.24	83.57	83.57	83.57	83.24	406
September 10, 2025	83.46	83.12	83.12	83.52	83.12	2,269
September 09, 2025	83.13	83.03	83.03	83.2	82.9	339
September 08, 2025	82.56	82.9	82.9	82.9	82.56	924
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

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