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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	58.65	57.67	57.67	58.66	57.57	177,300
January 13, 2026	58.21	58.98	58.98	58.98	58.09	152,386
January 12, 2026	57.4	58.64	58.64	58.64	56.95	281,057
January 09, 2026	56.3	57.76	57.76	57.89	56.3	193,108
January 08, 2026	56.91	55.77	55.77	57.14	55.72	146,559
January 07, 2026	57.38	57.2	57.2	57.4	56.8	140,991
January 06, 2026	56.28	57.65	57.65	57.65	55.91	137,546
January 05, 2026	56.22	56.5	56.5	56.93	56.02	184,200
January 02, 2026	53.44	54.65	54.65	55.29	53.41	173,350
December 30, 2025	53.06	53.21	53.21	53.28	53.04	27,525
December 29, 2025	52.85	52.89	52.89	53.13	52.45	75,697
December 23, 2025	52.29	52.53	52.53	52.63	52.03	74,408
December 22, 2025	52.47	52.39	52.39	52.93	52.09	69,460
December 19, 2025	51.25	52	52	52.23	50.9	124,981
December 18, 2025	50.1	50.96	50.96	51.3	50.08	114,655
December 17, 2025	51.53	49.43	49.43	51.81	49.43	251,401
December 16, 2025	50.91	51.35	51.35	51.51	50.64	147,621
December 15, 2025	51.97	51.78	51.78	52.37	51.41	184,227
December 12, 2025	54.02	52.03	52.03	54.02	51.9	136,693
December 11, 2025	53.84	53.25	53.25	54.33	52.89	131,815
December 10, 2025	54.33	54.23	54.23	54.42	54	54,222
December 09, 2025	54.33	54.24	54.26	54.42	53.76	73,382
December 08, 2025	53.87	54.02	54.02	54.45	53.84	75,872
December 05, 2025	53.45	53.67	53.67	54.17	53.22	90,790
December 04, 2025	53.52	53.26	53.18	53.52	52.94	49,413
December 03, 2025	53.18	53.06	53.06	53.26	52.3	138,007
December 02, 2025	51.96	52.42	52.42	53.14	51.83	87,992
December 01, 2025	51.4	51.96	51.96	51.99	51.01	91,556
November 28, 2025	51.28	51.75	51.75	51.85	51.28	44,717
November 27, 2025	51.32	51.19	51.19	51.35	51.07	58,934
November 26, 2025	50.27	51.33	51.33	51.37	50.05	110,966
November 25, 2025	50.01	49.24	49.24	50.05	48.3	100,864
November 24, 2025	48.43	50	50	50.07	48.11	143,050
November 21, 2025	47.55	47.78	47.78	48.16	46.57	266,361
November 20, 2025	51.8	50.15	50.15	51.84	50.15	156,335
November 19, 2025	49.12	49.9	49.9	50.73	49	148,841
November 18, 2025	49.68	49.39	49.39	50.09	48.49	187,041
November 17, 2025	51.37	50.72	50.72	51.5	50.45	110,159
November 14, 2025	50.23	51.31	51.31	51.42	49.1	233,286
November 13, 2025	52.46	50.94	50.94	52.56	50.84	96,596
November 12, 2025	52.32	52.63	52.63	52.8	52.23	59,194
November 11, 2025	52.61	51.7	51.7	52.77	51.49	60,706
November 10, 2025	52.38	52.4	52.4	52.93	52.28	99,872
November 07, 2025	52.29	50.04	50.04	52.41	49.92	163,761
November 06, 2025	53.1	51.87	51.87	53.62	51.84	82,418
November 05, 2025	51.8	53.33	53.33	53.5	51.6	219,574
November 04, 2025	53.18	53.23	53.23	53.71	52.74	159,690
November 03, 2025	53.79	54.08	54.08	54.56	53.79	81,655
October 31, 2025	54.12	53.61	53.61	54.37	53.53	55,235
October 30, 2025	54.26	53.98	53.98	54.53	53.7	105,970
October 29, 2025	54	54.03	54.03	54.49	53.8	113,159
October 28, 2025	52.92	53.14	53.14	53.17	52.71	66,759
October 27, 2025	52.7	52.9	52.9	53.16	52.44	146,553
October 24, 2025	51.49	51.87	51.87	52	50.73	60,766
October 23, 2025	50.19	50.7	50.7	50.75	49.38	53,708
October 22, 2025	50.68	49.66	49.66	50.96	49.66	60,259
October 21, 2025	51.15	51.01	51.01	51.46	50.68	55,577
October 20, 2025	50.8	51.34	51.34	51.49	50.66	76,994
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

VanEck Semiconductor UCITS ETF (VVSM.DE) XETRA