VanEck Semiconductor UCITS ETF (VVSM.DE) XETRA

46.63

+0.6(+1.30%)

Updated at September 29 11:55AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202546.3246.0346.0346.5645.8544,502
September 25, 202545.9946.1646.1646.245.2166,367
September 24, 202546.0646.1346.1346.3445.9581,698
September 23, 202545.8346.3746.3746.4545.859,512
September 22, 202545.3145.6745.6745.7545.0355,974
September 19, 202545.2444.9644.9645.3344.9352,545
September 18, 202543.9945.4245.4245.4843.91102,957
September 17, 202543.5843.3743.3743.6743.2449,280
September 16, 202543.8343.4543.4544.0543.4453,844
September 15, 202543.443.5543.5543.743.0799,705
September 12, 202543.2543.4143.4143.5743.1965,712
September 11, 202543.0343.443.443.4942.929,491
September 10, 202542.8642.9942.9943.0542.6372,034
September 09, 202542.3942.4242.4242.5442.2332,805
September 08, 20254242.3942.3942.4641.9334,974
September 05, 202541.941.6641.6642.2741.3453,898
September 04, 202541.1241.2641.2641.3840.7462,664
September 03, 202541.1140.7940.7941.3140.7641,191
September 02, 202541.3740.5740.5741.3840.493,377
September 01, 202541.3741.541.541.541.2940,972
August 29, 202542.5341.5141.5142.5741.3854,416
August 28, 202542.4542.6742.674342.379,392
August 27, 202542.542.5342.5342.6942.3380,546
August 26, 202542.0342.2942.2942.441.9549,614
August 25, 202541.8142.0842.0842.0841.658,439
August 22, 202541.1442.1442.1442.2941.0484,394
August 21, 202541.5141.3741.3741.5541.0959,307
August 20, 202541.3940.9940.9941.6340.3117,676
August 19, 202542.28424242.4541.7842,949
August 18, 202542.2242.1942.1942.3141.9945,484
August 15, 202542.7842.1142.1142.7941.945,492
August 14, 202542.9242.9642.9643.0642.5599,630
August 13, 202542.7642.6642.6643.1542.5551,325
August 12, 202542.0142.5142.5142.5941.8436,943
August 11, 202541.842.3542.3542.541.5373,005
August 08, 202541.4941.5941.5941.7841.4218,358
August 07, 202541.1641.4941.4941.9241.166,135
August 06, 202541.0640.5340.5341.1140.344,139
August 05, 202541.9740.9840.9842.0140.8749,663
August 04, 202540.9241.4441.4441.4740.9280,601
August 01, 202541.6940.8140.8141.6940.1119,047
July 31, 202543.1642.3342.3343.2842.1889,892
July 30, 202542.4942.942.943.1142.3442,019
July 29, 202542.3842.3842.3842.9342.3291,184
July 28, 202541.3241.7241.7241.8341.2996,102
July 25, 202540.7240.7140.7140.8540.5554,798
July 24, 202540.8940.6540.6540.9640.457,228
July 23, 202540.4340.4840.4840.5940.25104,643
July 22, 202541.3840.7840.7841.4340.3867,879
July 21, 202541.8341.8141.814241.5250,748
July 18, 202542.0441.6741.6742.0941.570,940
July 17, 202542.1442.0742.0742.241.6855,975
July 16, 202541.6440.5640.5641.7440.5683,735
July 15, 202541.742.2942.2942.3241.771,005
July 14, 202541.2841.141.141.3640.6648,391
July 11, 202541.3941.441.441.4841.0545,625
July 10, 202540.8841.5341.5341.5340.8372,639
July 09, 202540.8340.8540.8541.3540.7451,741
July 08, 202540.2840.8540.8541.0840.2522,820
July 07, 202540.3740.2140.2140.640.1549,453