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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	61.57	61.9	61.9	62.19	60.8	92,501
February 19, 2026	61.77	61.19	61.19	61.81	60.65	110,166
February 18, 2026	60.77	62	62	62	60.55	145,900
February 17, 2026	60.25	60.49	60.49	60.8	59.1	151,271
February 16, 2026	60.55	60.12	60.12	60.9	60.11	103,678
February 13, 2026	60.5	60.47	60.47	61.1	59.66	214,524
February 12, 2026	61.97	60.25	60.25	62.17	59.95	94,407
February 11, 2026	59.65	60.87	60.87	61.81	59.3	125,907
February 10, 2026	59.89	59.74	59.74	60.24	59.06	140,623
February 09, 2026	59.55	60.05	60.05	60.07	58.49	188,116
February 06, 2026	57.04	59.49	59.49	59.49	56.91	289,391
February 05, 2026	57.64	57.35	57.35	57.93	55.89	312,747
February 04, 2026	59.62	56.97	56.97	59.73	56.96	305,931
February 03, 2026	62.12	60.2	60.2	62.29	59.7	171,452
February 02, 2026	58.97	61.64	61.64	61.64	58.64	204,673
January 30, 2026	60.73	61.22	61.22	61.97	60.5	128,086
January 29, 2026	62.19	60.78	60.78	62.54	59.8	140,674
January 28, 2026	62.46	61.54	61.54	62.64	61.17	104,139
January 27, 2026	60.15	60.44	60.44	60.56	59.56	81,025
January 26, 2026	59.61	59.34	59.34	59.7	59	88,025
January 23, 2026	60.39	60.29	60.29	60.73	59.79	110,072
January 22, 2026	61.53	60.83	60.83	61.89	60.5	177,753
January 21, 2026	59.3	60.68	60.68	60.91	58.76	229,655
January 20, 2026	58.92	59.42	59.42	59.68	58.08	188,154
January 19, 2026	59.31	59.14	59.14	59.56	58.85	128,716
January 16, 2026	60.4	60.52	60.52	61.12	60.18	189,578
January 15, 2026	59.36	60.59	60.59	60.9	59.35	181,765
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

VanEck Semiconductor UCITS ETF (VVSM.DE) XETRA