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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	40.72	40.71	40.71	40.85	40.55	54,798
July 24, 2025	40.89	40.65	40.65	40.96	40.4	57,228
July 23, 2025	40.43	40.48	40.48	40.59	40.25	104,643
July 22, 2025	41.38	40.78	40.78	41.43	40.38	67,879
July 21, 2025	41.83	41.81	41.81	42	41.52	50,748
July 18, 2025	42.04	41.67	41.67	42.09	41.5	70,940
July 17, 2025	42.14	42.07	42.07	42.2	41.68	55,975
July 16, 2025	41.64	40.56	40.56	41.74	40.56	83,735
July 15, 2025	41.7	42.29	42.29	42.32	41.7	71,005
July 14, 2025	41.28	41.1	41.1	41.36	40.66	48,391
July 11, 2025	41.39	41.4	41.4	41.48	41.05	45,625
July 10, 2025	40.88	41.53	41.53	41.53	40.83	72,639
July 09, 2025	40.83	40.85	40.85	41.35	40.74	51,741
July 08, 2025	40.28	40.85	40.85	41.08	40.25	22,820
July 07, 2025	40.37	40.21	40.21	40.6	40.15	49,453
July 04, 2025	40.49	40.33	40.33	40.49	40.22	28,548
July 03, 2025	40.35	40.81	40.81	40.87	40.31	75,686
July 02, 2025	39.79	40.24	40.24	40.32	39.26	35,911
July 01, 2025	40.03	39.44	39.44	40.03	39.1	80,391
June 30, 2025	40.33	40.07	40.07	40.45	39.98	49,962
June 27, 2025	40.16	40.33	40.33	40.42	40.04	64,128
June 26, 2025	40.02	39.96	39.96	40.22	39.71	104,499
June 25, 2025	39.8	39.79	39.79	40.1	39.77	109,722
June 24, 2025	38.99	39.51	39.51	39.59	38.8	73,309
June 23, 2025	38.16	38.31	38.31	39.09	38.13	275,518
June 20, 2025	38.43	38.24	38.24	38.9	37.77	65,289
June 19, 2025	38.49	38.08	38.08	38.49	38.08	24,392
June 18, 2025	38.59	38.69	38.69	38.94	38.42	35,051
June 17, 2025	38.4	38.71	38.71	38.96	38.27	44,143
June 16, 2025	37.83	38.58	38.58	38.7	37.71	55,904

VanEck Semiconductor UCITS ETF (VVSM.DE) XETRA