VanEck Semiconductor UCITS ETF - VVSM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	49.25	49.67	49.67	50.64	48.69	141,657
October 16, 2025	50.92	50.71	50.71	51	50.4	64,563
October 15, 2025	49.8	50.11	50.11	50.55	49.6	86,536
October 14, 2025	49.04	49.27	49.27	49.32	48.48	119,341
October 13, 2025	49.02	49.72	49.72	49.81	49	164,244
October 10, 2025	50.75	48.36	48.36	50.87	48.3	84,438
October 09, 2025	50.92	50.59	50.59	50.97	50.48	115,925
October 08, 2025	49.36	50.38	50.38	50.38	48.98	101,383
October 07, 2025	50.08	49.36	49.36	50.67	49.36	119,212
October 06, 2025	48.84	50.36	50.36	50.79	48.74	178,211
October 03, 2025	48.76	48.8	48.8	48.87	48.55	78,330
October 02, 2025	48.13	48.55	48.55	48.78	48.06	86,487
October 01, 2025	46.05	47.21	47.21	47.21	45.95	97,319
September 30, 2025	46.2	46.42	46.42	46.62	46.07	40,026
September 29, 2025	46.55	46.57	46.57	46.84	46.43	66,341
September 26, 2025	46.32	46.03	46.03	46.56	45.85	44,502
September 25, 2025	45.99	46.16	46.16	46.2	45.21	66,367
September 24, 2025	46.06	46.13	46.13	46.34	45.95	81,698
September 23, 2025	45.83	46.37	46.37	46.45	45.8	59,512
September 22, 2025	45.31	45.67	45.67	45.75	45.03	55,974
September 19, 2025	45.24	44.96	44.96	45.33	44.93	52,545
September 18, 2025	43.99	45.42	45.42	45.48	43.91	102,957
September 17, 2025	43.58	43.37	43.37	43.67	43.24	49,280
September 16, 2025	43.83	43.45	43.45	44.05	43.44	53,844
September 15, 2025	43.4	43.55	43.55	43.7	43.07	99,705
September 12, 2025	43.25	43.41	43.41	43.57	43.19	65,712
September 11, 2025	43.03	43.4	43.4	43.49	42.9	29,491
September 10, 2025	42.86	42.99	42.99	43.05	42.63	72,034
September 09, 2025	42.39	42.42	42.42	42.54	42.23	32,805
September 08, 2025	42	42.39	42.39	42.46	41.93	34,974
September 05, 2025	41.9	41.66	41.66	42.27	41.34	53,898
September 04, 2025	41.12	41.26	41.26	41.38	40.74	62,664
September 03, 2025	41.11	40.79	40.79	41.31	40.76	41,191
September 02, 2025	41.37	40.57	40.57	41.38	40.4	93,377
September 01, 2025	41.37	41.5	41.5	41.5	41.29	40,972
August 29, 2025	42.53	41.51	41.51	42.57	41.38	54,416
August 28, 2025	42.45	42.67	42.67	43	42.3	79,392
August 27, 2025	42.5	42.53	42.53	42.69	42.33	80,546
August 26, 2025	42.03	42.29	42.29	42.4	41.95	49,614
August 25, 2025	41.81	42.08	42.08	42.08	41.6	58,439
August 22, 2025	41.14	42.14	42.14	42.29	41.04	84,394
August 21, 2025	41.51	41.37	41.37	41.55	41.09	59,307
August 20, 2025	41.39	40.99	40.99	41.63	40.3	117,676
August 19, 2025	42.28	42	42	42.45	41.78	42,949
August 18, 2025	42.22	42.19	42.19	42.31	41.99	45,484
August 15, 2025	42.78	42.11	42.11	42.79	41.9	45,492
August 14, 2025	42.92	42.96	42.96	43.06	42.55	99,630
August 13, 2025	42.76	42.66	42.66	43.15	42.55	51,325
August 12, 2025	42.01	42.51	42.51	42.59	41.84	36,943
August 11, 2025	41.8	42.35	42.35	42.5	41.53	73,005
August 08, 2025	41.49	41.59	41.59	41.78	41.42	18,358
August 07, 2025	41.16	41.49	41.49	41.92	41.1	66,135
August 06, 2025	41.06	40.53	40.53	41.11	40.3	44,139
August 05, 2025	41.97	40.98	40.98	42.01	40.87	49,663
August 04, 2025	40.92	41.44	41.44	41.47	40.92	80,601
August 01, 2025	41.69	40.81	40.81	41.69	40.1	119,047
July 31, 2025	43.16	42.33	42.33	43.28	42.18	89,892
July 30, 2025	42.49	42.9	42.9	43.11	42.34	42,019
July 29, 2025	42.38	42.38	42.38	42.93	42.32	91,184
July 28, 2025	41.32	41.72	41.72	41.83	41.29	96,102

VanEck Semiconductor UCITS ETF (VVSM.DE) XETRA