VanEck Semiconductor UCITS ETF (VVSM.DE) XETRA

42.11

+0.455(+1.09%)

Updated at September 08 03:00PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 04, 202540.4940.3340.3340.4940.2228,548
July 03, 202540.3540.8140.8140.8740.3175,686
July 02, 202539.7940.2440.2440.3239.2635,911
July 01, 202540.0339.4439.4440.0339.180,391
June 30, 202540.3340.0740.0740.4539.9849,962
June 27, 202540.1640.3340.3340.4240.0464,128
June 26, 202540.0239.9639.9640.2239.71104,499
June 25, 202539.839.7939.7940.139.77109,722
June 24, 202538.9939.5139.5139.5938.873,309
June 23, 202538.1638.3138.3139.0938.13275,518
June 20, 202538.4338.2438.2438.937.7765,289
June 19, 202538.4938.0838.0838.4938.0824,392
June 18, 202538.5938.6938.6938.9438.4235,051
June 17, 202538.438.7138.7138.9638.2744,143
June 16, 202537.8338.5838.5838.737.7155,904