VanEck Global Mining UCITS ETF - WMIN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	34.76	34.6	34.6	34.78	34.45	12,791
August 14, 2025	34.65	34.45	34.45	34.67	34.35	10,264
August 13, 2025	34.73	34.63	34.63	34.9	34.59	9,552
August 12, 2025	34.43	34.57	34.57	34.62	34.42	6,186
August 11, 2025	34.39	34.28	34.28	34.41	34.14	11,061
August 08, 2025	34.31	34.37	34.37	34.55	34.24	16,454
August 07, 2025	33.68	33.7	33.7	34.07	33.66	9,794
August 06, 2025	33.48	33.47	33.47	33.6	33.35	6,297
August 05, 2025	32.88	33.39	33.39	33.39	32.88	13,355
August 04, 2025	32.67	32.7	32.7	32.75	32.21	5,963
August 01, 2025	32.15	32.06	32.06	32.18	31.91	8,179
July 31, 2025	32.41	32.27	32.27	32.52	32.17	17,606
July 30, 2025	32.98	33.01	33.01	33.21	32.98	11,694
July 29, 2025	33.09	33	33	33.16	33	7,206
July 28, 2025	33.17	32.83	32.83	33.17	32.61	17,824
July 25, 2025	33.16	33.02	33.02	33.16	32.92	5,511
July 24, 2025	33.65	33.3	33.3	33.65	33.01	12,055
July 23, 2025	33.76	33.74	33.74	33.9	33.64	18,976
July 22, 2025	32.99	33.65	33.65	33.66	32.99	14,042
July 21, 2025	32.6	32.95	32.95	33.12	32.55	45,455
July 18, 2025	32.31	32.2	32.2	32.47	32.18	16,285
July 17, 2025	32.03	31.9	31.9	32.07	31.85	5,530
July 16, 2025	32.03	32.07	32.07	32.26	31.99	4,673
July 15, 2025	32.37	31.82	31.82	32.58	31.82	17,634
July 14, 2025	32.35	32.3	32.3	32.57	32.24	26,760
July 11, 2025	32.16	32.26	32.26	32.31	31.96	14,131
July 10, 2025	31.72	32.11	32.11	32.11	31.72	16,197
July 09, 2025	31.53	31.42	31.42	31.54	31.28	8,548
July 08, 2025	32.04	31.46	31.46	32.2	31.43	17,690
July 07, 2025	31.75	31.86	31.86	31.86	31.56	7,825
July 04, 2025	32.09	31.91	31.91	32.09	31.88	6,071
July 03, 2025	32.21	32.07	32.07	32.22	31.92	7,528
July 02, 2025	31.6	31.88	31.88	32	31.46	9,150
July 01, 2025	31.39	31.36	31.36	31.53	31.29	7,984
June 30, 2025	31.21	31.12	31.12	31.23	30.98	6,740
June 27, 2025	31.61	31.06	31.06	31.61	30.97	17,470
June 26, 2025	30.91	31.51	31.51	31.55	30.9	7,339
June 25, 2025	31.01	30.72	30.72	31.11	30.72	4,887
June 24, 2025	31.16	30.98	30.98	31.16	30.75	3,562
June 23, 2025	30.9	31.23	31.23	31.34	30.7	39,976
June 20, 2025	31.13	31.11	31.11	31.3	31.1	8,613
June 19, 2025	31.43	31.21	31.21	31.5	31.11	5,835
June 18, 2025	31.83	31.68	31.68	31.85	31.68	9,146
June 17, 2025	31.92	31.78	31.78	31.97	31.72	3,193
June 16, 2025	31.97	32.05	32.05	32.05	31.73	10,286
June 13, 2025	31.58	31.83	31.83	31.88	31.54	12,885
June 12, 2025	31.7	31.69	31.69	31.7	31.25	2,512
June 11, 2025	31.94	31.77	31.77	31.94	31.65	21,847
June 10, 2025	31.88	31.65	31.65	32.02	31.65	3,049
June 09, 2025	31.82	31.95	31.95	31.95	31.66	6,792
June 06, 2025	32.08	31.7	31.7	32.14	31.61	5,564
June 05, 2025	31.74	32.1	32.1	32.3	31.74	7,201
June 04, 2025	31.56	31.69	31.69	31.82	31.56	7,886
June 03, 2025	31.17	31.41	31.41	31.41	31.05	13,939
June 02, 2025	31.03	31.49	31.49	31.53	30.92	12,315
May 30, 2025	30.79	30.74	30.74	30.89	30.63	9,088
May 29, 2025	31.09	30.92	30.92	31.28	30.85	3,374
May 28, 2025	31.03	30.89	30.89	31.19	30.89	8,993
May 27, 2025	30.88	31	31	31.12	30.79	8,530
May 26, 2025	31.18	31.17	31.17	31.28	31.09	2,524

VanEck Global Mining UCITS ETF (WMIN.DE) XETRA