Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

VanEck Space Innovators UCITS ETF (JEDI.MI)

32.13
+1.92
+(6.35%)
At close: 5:04:57 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202531.2932.1331.0332.1332.133,324
Apr 30, 202530.9430.9429.4130.2230.221,651
Apr 28, 202530.5931.1530.5930.4130.411,405
Apr 25, 202530.1230.4630.1030.1430.142,235
Apr 24, 202529.0630.0628.9430.0630.062,074
Apr 23, 202529.1729.9528.9129.2429.241,235
Apr 22, 202528.5528.6428.0328.3428.34815
Apr 17, 202529.5229.6129.4229.0929.09664
Apr 16, 202529.5329.8129.1229.4629.463,204
Apr 15, 202529.5930.2629.4829.8529.853,210
Apr 14, 202529.4229.8629.1929.2629.262,648
Apr 11, 202529.5629.5628.4829.3529.35664
Apr 10, 202530.7631.0729.0729.1629.165,515
Apr 9, 202527.4427.6126.5727.4127.4110,218
Apr 8, 202528.7529.5528.6629.1829.185,552
Apr 7, 202525.7828.5025.0327.5427.547,301
Apr 4, 202529.8729.8727.2029.0429.0491,204
Apr 3, 202530.4830.9229.6129.9829.9824,417
Apr 2, 202531.5031.7231.1131.7031.701,153
Apr 1, 202532.0632.0631.0031.8931.897,363
Mar 31, 202531.4532.1331.0831.7131.7157,270
Mar 28, 202533.5833.7832.3232.3332.334,606
Mar 27, 202534.3834.6733.5433.7833.783,490
Mar 26, 202534.4034.8934.3334.4334.437,151
Mar 25, 202534.2334.2833.8534.1534.151,063
Mar 24, 202533.2934.0132.7834.0134.013,199
Mar 21, 202532.7132.7131.8632.6932.6913,633
Mar 20, 202533.7733.7732.5033.1533.1522,431
Mar 19, 202533.4033.4733.1033.2433.243,503
Mar 18, 202534.1534.1533.3233.5633.563,011
Mar 17, 202533.7834.3933.7834.2434.244,932
Mar 14, 202533.3133.6033.1033.4033.4012,299
Mar 13, 202533.3733.7532.8533.0133.012,666
Mar 12, 202533.4034.2132.7533.2833.286,044
Mar 11, 202533.2633.7232.8533.4033.406,238
Mar 10, 202534.6734.7333.4433.9033.905,730
Mar 7, 202534.8535.0434.0033.8133.816,763
Mar 6, 202537.2437.2435.5036.2736.277,961
Mar 5, 202535.0436.5134.9236.1636.1611,227
Mar 4, 202533.8234.7933.6733.7233.725,258
Mar 3, 202534.7435.1334.1534.5134.5117,332
Feb 28, 202533.7734.4133.0334.0834.0810,669
Feb 27, 202535.3535.6234.4735.0635.066,428
Feb 26, 202534.3735.5334.2235.3335.3319,332
Feb 25, 202535.4235.4233.5933.8533.8510,445
Feb 24, 202535.9036.1534.8635.3135.3117,738
Feb 21, 202537.3137.3836.5136.6036.6010,975
Feb 20, 202537.6037.6336.1936.9436.9415,281
Feb 19, 202538.3438.3437.8538.1338.1333,263
Feb 18, 202538.0439.0338.0038.5138.5130,047
Feb 17, 202537.6237.8137.5137.8137.8132,717
Feb 14, 202537.3137.3736.8037.0137.0122,893
Feb 13, 202536.6237.2836.2037.0837.0810,814
Feb 12, 202536.8537.2236.2236.4436.4422,391
Feb 11, 202538.0438.3737.1737.5337.5317,371
Feb 10, 202536.6637.9036.3337.8537.8516,768
Feb 7, 202536.4037.1236.3036.5736.5714,162
Feb 6, 202536.3236.9036.2436.9036.9013,418
Feb 5, 202535.8536.1235.5536.1236.1211,107
Feb 4, 202535.5736.1034.9236.0836.085,873
Feb 3, 202534.7135.3834.1935.1735.1710,686
Jan 31, 202535.0636.1234.9435.9335.938,160
Jan 30, 202534.8535.3534.6234.6234.6219,858
Jan 29, 202535.7435.8734.1534.3134.318,312
Jan 28, 202535.2535.8334.5034.5034.5012,395
Jan 27, 202535.7135.8835.0535.2335.2316,354
Jan 24, 202536.1536.8336.0136.7936.7927,738
Jan 23, 202535.5336.0135.0136.0136.0113,464
Jan 22, 202536.7836.8535.7035.9235.9228,214
Jan 21, 202533.8836.2333.8035.9135.9116,966
Jan 20, 202533.7234.0033.5134.0034.003,247
Jan 17, 202533.3633.9233.0833.6433.645,553
Jan 16, 202533.5633.6633.0333.3333.3311,912
Jan 15, 202532.5533.5332.4033.4033.4021,544
Jan 14, 202532.6533.2232.4832.4032.403,864
Jan 13, 202533.1533.2432.2632.8032.805,869
Jan 10, 202533.9034.2233.0033.1333.137,250
Jan 9, 202533.9334.0533.8034.0534.055,803
Jan 8, 202534.5334.7633.3433.8233.8213,490
Jan 7, 202535.1335.5734.4034.8534.8521,997
Jan 6, 202535.2435.6535.1835.4535.4512,359
Jan 3, 202534.3335.0833.7235.0635.0620,183
Jan 2, 202533.6534.3733.5434.0934.096,241
Dec 30, 202433.5833.6732.4933.0233.024,792
Dec 27, 202433.9534.2633.4933.6733.679,745
Dec 23, 202433.1233.1231.8532.0832.0826,915
Dec 20, 202432.1532.3830.5832.2532.257,004
Dec 19, 202431.6332.3131.3531.5831.5812,803
Dec 18, 202432.7032.9532.5832.7632.766,190
Dec 17, 202432.7932.9432.1032.3532.35121,878
Dec 16, 202432.3532.5331.8432.5332.5316,242
Dec 13, 202432.0332.0331.6431.6931.695,926
Dec 12, 202432.2432.5532.0232.2532.254,598
Dec 11, 202432.4432.4932.0032.4232.423,272
Dec 10, 202432.3432.7131.9632.1732.175,796
Dec 9, 202433.0633.1731.8432.3532.3514,423
Dec 6, 202432.2832.9732.1132.8632.867,397
Dec 5, 202432.2532.5031.8131.8131.818,319
Dec 4, 202432.3732.8832.3732.6932.698,909
Dec 3, 202433.1933.2432.0032.4532.457,330
Dec 2, 202433.5833.8532.6532.9632.9615,067
Nov 29, 202432.7233.3732.5033.1433.146,087
Nov 28, 202432.4732.8732.3832.6532.656,841
Nov 27, 202432.6232.8132.1832.2832.286,410
Nov 26, 202432.2532.9031.8132.6332.6322,737
Nov 25, 202432.1933.1431.8032.2532.259,646
Nov 22, 202431.3231.8631.1231.7831.787,471
Nov 21, 202429.9830.4829.6930.7530.7518,905
Nov 20, 202430.5630.5630.0030.0830.0812,208
Nov 19, 202429.9230.1329.2030.1030.104,931
Nov 18, 202429.8630.0029.1530.0030.007,047
Nov 15, 202429.2429.5428.9729.5429.5411,410
Nov 14, 202430.2630.6729.7429.8429.8410,366
Nov 13, 202429.8631.4429.8331.3531.3510,594
Nov 12, 202429.3429.3528.9328.7228.726,671
Nov 11, 202428.8529.4728.5229.4729.475,115
Nov 8, 202428.0628.2527.9027.9927.993,741
Nov 7, 202428.4228.7028.2328.4428.447,912
Nov 6, 202428.0028.2327.5727.8427.849,177
Nov 5, 202426.7126.9226.1726.8926.896,872
Nov 4, 202426.2226.6825.9826.6826.687,356
Nov 1, 202425.2026.0125.2026.2226.221,651
Oct 31, 202425.8225.8225.0525.2525.252,079
Oct 30, 202426.2426.4426.1425.9525.95977
Oct 29, 202426.4426.4425.7426.1726.172,699
Oct 28, 202425.9526.5025.8726.3326.335,069
Oct 25, 202425.7525.9425.5925.7225.722,140
Oct 24, 202426.0826.2325.8225.9825.981,881
Oct 23, 202426.0226.2425.9125.7325.732,433
Oct 22, 202425.9926.4025.9526.1126.11813
Oct 21, 202426.4726.5126.0025.9025.902,182
Oct 18, 202426.7526.9426.2126.2626.262,601
Oct 17, 202426.4027.0726.4026.6826.684,148
Oct 16, 202425.6326.1925.6126.1926.19193
Oct 15, 202425.5025.5625.3425.5625.561,981
Oct 14, 202425.0725.3224.9425.0725.072,161
Oct 11, 202424.6624.9424.6624.6924.69360
Oct 10, 202424.9524.9524.8024.6224.62112
Oct 9, 202424.8925.0624.8624.8624.862,142
Oct 8, 202425.0825.0825.0225.0625.06700
Oct 7, 202425.3625.3625.0024.9024.90282
Oct 4, 202424.8125.0024.8125.0225.021,795
Oct 3, 202424.6924.7524.5924.4424.442,479
Oct 2, 202424.6924.7224.4624.5924.591,077
Oct 1, 202425.0225.1025.0224.4024.40499
Sep 30, 202425.2625.2624.9324.9624.96625
Sep 27, 202424.8325.0024.5625.1425.141,774
Sep 26, 202424.7524.7524.6424.3824.38351
Sep 25, 202423.9524.2323.8124.2524.253,376
Sep 24, 202424.3524.3824.1524.0624.06542
Sep 23, 202424.4524.4524.1424.0024.001,534
Sep 20, 202424.4024.4024.2524.1724.17528
Sep 19, 202424.5924.7324.3324.7324.73129
Sep 18, 202423.9924.1823.9924.0024.0091
Sep 17, 202424.5724.6924.5724.6124.611,137
Sep 16, 202424.4024.4124.2724.2724.27231
Sep 13, 202423.7223.7223.5024.1424.1454
Sep 12, 202423.4323.7023.3423.3523.35675
Sep 11, 202423.3123.4323.3123.5123.51260
Sep 10, 202423.5323.5323.2923.2323.23449
Sep 9, 202423.7723.7723.7723.5523.55623
Sep 6, 202423.8723.8723.8723.4123.41250
Sep 5, 202424.0224.3724.0223.6223.62705
Sep 4, 202423.5823.8823.5824.3624.36365
Sep 3, 202423.8823.8923.3423.6123.61999
Sep 2, 202423.8323.9523.8323.9223.92271
Aug 30, 202424.0624.0624.0623.9023.90124
Aug 29, 202423.7224.1723.7223.9823.982
Aug 28, 202424.3724.4823.6923.7123.71450
Aug 27, 202424.9024.9024.5524.5024.50242
Aug 26, 202424.8324.8324.8324.5824.5836
Aug 23, 202424.5024.6824.5024.6024.60906
Aug 22, 202425.1425.1424.8024.5724.57236
Aug 21, 202424.4924.4924.4924.4924.49-
Aug 20, 202425.6725.6724.1324.4924.49567
Aug 19, 202425.0025.0025.0025.0025.0090
Aug 16, 202423.7624.3223.6623.9123.911,500
Aug 14, 202422.2122.3222.1822.0122.0158
Aug 13, 202421.9021.9721.6821.9021.90621
Aug 12, 202422.5822.5822.4522.1122.11665
Aug 9, 202422.5322.5322.5322.5322.53-
Aug 8, 202421.4222.6721.4222.5322.53447
Aug 7, 202421.8021.9221.8022.2622.2665
Aug 6, 202420.9921.5520.9921.2521.25513
Aug 5, 202420.8321.4920.8321.2721.27858
Aug 2, 202422.8522.8522.1922.1922.19724
Aug 1, 202424.1724.1723.5523.1423.142,765
Jul 31, 202423.2623.7323.2623.5923.59684
Jul 30, 202423.6923.7023.6123.4823.48626
Jul 29, 202423.9924.0023.6423.4823.481,460
Jul 26, 202422.8123.3322.8123.3823.38152
Jul 25, 202422.1122.2822.1122.6922.6977
Jul 24, 202422.8122.8122.5022.3622.36831
Jul 23, 202422.1922.2222.1922.5822.58203
Jul 22, 202421.8721.8721.8721.8321.8369
Jul 19, 202422.0522.0622.0521.8521.85300
Jul 18, 202422.6122.7322.2122.3322.33874
Jul 17, 202422.7522.8322.2722.4422.441,057
Jul 16, 202422.6022.6622.2922.6622.663,963
Jul 15, 202422.3122.4822.3022.2722.27861
Jul 12, 202421.8122.0021.8122.0022.00728
Jul 11, 202421.6821.6821.6821.6221.62500
Jul 10, 202421.6321.7221.3521.4421.44941
Jul 9, 202421.6821.8321.6521.4421.44680
Jul 8, 202421.4921.9121.4921.8121.8177
Jul 5, 202421.1621.1621.1621.1621.16-
Jul 4, 202421.3121.3121.2621.1621.167
Jul 3, 202421.1021.1021.0320.9720.971,005
Jul 2, 202420.7820.8620.7820.9620.9651
Jul 1, 202421.4021.4021.1520.9920.99144
Jun 28, 202421.4521.4521.2021.1221.12330
Jun 27, 202420.8020.8020.8020.8020.80-
Jun 26, 202420.9420.9420.8220.8020.80166
Jun 25, 202421.1221.1221.1220.7320.73300
Jun 24, 202421.0721.0721.0721.0021.00500
Jun 21, 202421.1621.1720.7020.9420.94574
Jun 20, 202420.9720.9720.9721.1121.11523
Jun 19, 202420.9420.9420.9420.9420.94-
Jun 18, 202421.2321.3721.2320.9420.94721
Jun 17, 202421.1021.1020.7720.8020.80530
Jun 14, 202421.1821.1821.1821.1821.18-
Jun 13, 202421.5621.5621.4121.1821.18500
Jun 12, 202421.2921.5921.1021.4721.47313
Jun 11, 202420.9120.9120.9020.9820.9853
Jun 10, 202421.0821.0820.8520.9920.99285
Jun 7, 202421.3521.3521.2221.0721.076
Jun 6, 202421.6121.6121.5921.4921.49345
Jun 5, 202421.4421.4721.2421.3521.35618
Jun 4, 202421.5021.5021.3421.1721.1773
Jun 3, 202421.8521.8521.2921.2921.29827
May 31, 202421.5721.5721.2521.2821.28115
May 30, 202421.1021.1021.1021.1021.10-
May 29, 202420.8221.1720.5821.1021.10464
May 28, 202420.7620.8220.7620.7920.79520
May 27, 202420.5820.5820.5820.5720.57223
May 24, 202420.2220.2820.2220.4120.41550
May 23, 202420.7420.7420.1420.3120.31990
May 22, 202420.7720.7720.6620.6320.63323
May 21, 202421.2521.2521.0021.0021.00272
May 20, 202421.0321.0320.7821.0521.05302
May 17, 202420.4720.6620.4720.8820.88335
May 16, 202420.3220.5920.3220.5920.59339
May 15, 202420.4320.5120.4020.1720.17346
May 14, 202419.7120.0219.7120.2020.20343
May 13, 202419.9720.0219.5819.8719.87792
May 10, 202420.2020.2019.7519.6219.62937
May 9, 202420.0820.0820.0819.9919.99800
May 8, 202420.3520.3520.0919.9119.91550
May 7, 202420.1020.3320.1020.2120.21327
May 6, 202420.3620.3620.2720.1720.17753
May 3, 202419.8719.8719.8719.8719.87-
May 2, 202420.0020.1120.0019.8719.8714

Related Tickers