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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	82.93	83.73	83.73	83.73	82.52	324
November 20, 2025	84.51	83.82	83.82	84.61	83.82	444
November 19, 2025	83.59	83.39	83.39	84.11	83.39	2,454
November 18, 2025	84.01	83.56	83.56	84.12	83.37	2,454
November 17, 2025	86.09	85.44	85.44	86.09	85.29	2,398
November 14, 2025	86.11	85.93	85.93	86.11	85.19	490
November 13, 2025	87.51	86.96	86.96	87.51	86.96	428
November 12, 2025	87.23	87.5	87.5	87.57	87.23	4,579
November 11, 2025	86.03	86.82	86.82	86.82	85.98	372
November 10, 2025	85.38	85.6	85.6	85.75	85.21	446
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

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