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

XETRA - Delayed Quote EUR

VanEck Rare Earth and Strategic Metals UCITS ETF A USD Acc (VVMX.DE)

6.42
-0.09
(-1.37%)
At close: April 30 at 5:36:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20256.516.536.326.426.4245,716
Apr 28, 20256.536.586.476.476.4718,809
Apr 25, 20256.626.626.506.546.5422,477
Apr 24, 20256.406.526.356.516.5115,248
Apr 23, 20256.386.546.386.426.4237,441
Apr 22, 20256.236.286.176.266.2633,918
Apr 17, 20256.426.426.316.316.3136,141
Apr 16, 20256.306.396.226.386.3853,221
Apr 15, 20256.476.506.376.396.39115,997
Apr 14, 20256.296.456.256.406.4092,593
Apr 11, 20256.186.186.036.126.1218,928
Apr 10, 20256.426.426.136.136.1333,094
Apr 9, 20255.915.985.805.875.8733,096
Apr 8, 20256.256.376.056.066.0663,554
Apr 7, 20255.826.215.696.056.05100,804
Apr 4, 20256.526.546.076.176.1763,885
Apr 3, 20256.706.756.566.566.5620,824
Apr 2, 20257.067.066.966.996.9916,564
Apr 1, 20257.107.157.017.117.1123,916
Mar 31, 20257.247.247.017.097.0927,592
Mar 28, 20257.467.517.357.367.3614,482
Mar 27, 20257.587.607.457.537.5312,028
Mar 26, 20257.697.707.557.597.5910,298
Mar 25, 20257.647.667.607.667.6620,466
Mar 24, 20257.757.757.687.707.7031,588
Mar 21, 20257.647.687.567.647.6410,658
Mar 20, 20257.857.857.727.757.7532,624
Mar 19, 20257.887.947.857.917.9121,893
Mar 18, 20257.857.887.807.857.8560,698
Mar 17, 20257.717.827.697.827.8225,277
Mar 14, 20257.517.627.457.627.6210,477
Mar 13, 20257.357.437.327.427.4217,799
Mar 12, 20257.367.397.287.307.3012,849
Mar 11, 20257.387.457.287.367.367,099
Mar 10, 20257.487.507.377.417.4114,743
Mar 7, 20257.517.537.457.467.4690,711
Mar 6, 20257.467.517.407.497.4916,458
Mar 5, 20257.387.397.307.347.3416,673
Mar 4, 20257.327.327.157.197.1921,505
Mar 3, 20257.567.587.467.467.4623,763
Feb 28, 20257.507.507.377.437.4320,492
Feb 27, 20257.677.687.607.617.6124,210
Feb 26, 20257.627.637.567.567.5620,663
Feb 25, 20257.537.637.457.457.4520,862
Feb 24, 20257.707.727.557.557.5524,475
Feb 21, 20257.757.777.707.777.777,041
Feb 20, 20257.767.847.747.787.7833,278
Feb 19, 20257.697.757.607.677.6732,880
Feb 18, 20257.747.757.657.657.6571,739
Feb 17, 20257.777.807.727.727.7223,014
Feb 14, 20257.797.827.697.757.7542,206
Feb 13, 20257.777.807.667.777.7715,494
Feb 12, 20257.747.797.687.707.7019,349
Feb 11, 20257.857.857.667.697.6966,055
Feb 10, 20257.908.017.847.927.9244,229
Feb 7, 20257.847.897.807.887.8813,139
Feb 6, 20257.747.897.747.827.8220,334
Feb 5, 20257.797.797.677.677.6741,947
Feb 4, 20257.657.787.567.757.7510,389
Feb 3, 20257.627.727.557.637.6332,693
Jan 31, 20257.777.867.707.867.8648,204
Jan 30, 20257.747.807.687.797.7918,309
Jan 29, 20257.727.757.667.737.7355,546
Jan 28, 20257.757.757.607.647.6423,328
Jan 27, 20257.707.747.587.747.7435,149
Jan 24, 20257.757.877.757.767.7620,723
Jan 23, 20257.837.847.757.767.7615,258
Jan 22, 20257.998.017.877.897.8923,721
Jan 21, 20258.038.157.958.068.0615,665
Jan 20, 20258.158.158.038.098.0936,963
Jan 17, 20258.158.308.108.238.2310,839
Jan 16, 20258.148.148.078.118.1136,666
Jan 15, 20257.918.107.918.088.088,875
Jan 14, 20257.957.987.907.927.929,035
Jan 13, 20257.757.857.727.807.8016,938
Jan 10, 20257.807.827.677.717.7124,752
Jan 9, 20257.787.837.747.817.8116,117
Jan 8, 20257.837.887.747.827.829,586
Jan 7, 20257.817.897.807.877.8721,600
Jan 6, 20257.637.817.607.817.8143,476
Jan 3, 20257.497.537.437.507.5031,582
Jan 2, 20257.427.537.397.537.5319,243
Dec 30, 20247.467.537.447.467.462,568
Dec 27, 20247.507.557.457.487.4819,056
Dec 23, 20247.407.487.367.367.3640,185
Dec 20, 20247.387.477.317.437.4310,921
Dec 19, 20247.497.507.437.477.4721,583
Dec 18, 20247.607.627.557.587.586,911
Dec 17, 20247.637.657.567.567.5615,216
Dec 16, 20247.757.757.687.697.6916,526
Dec 13, 20247.967.967.767.807.8024,281
Dec 12, 20248.078.077.877.887.8827,337
Dec 11, 20248.098.097.998.048.0427,999
Dec 10, 20248.138.178.008.088.0838,814
Dec 9, 20248.008.328.008.238.23148,965
Dec 6, 20247.937.987.907.987.9817,831
Dec 5, 20248.048.087.938.018.0125,694
Dec 4, 20248.378.398.158.158.1534,430
Dec 3, 20248.388.528.318.528.5216,909
Dec 2, 20248.318.408.278.348.3427,259
Nov 29, 20248.208.348.208.308.304,154
Nov 28, 20248.238.268.138.208.206,612
Nov 27, 20248.318.318.208.278.2713,226
Nov 26, 20248.358.388.258.298.298,352
Nov 25, 20248.408.448.308.438.439,499
Nov 22, 20248.438.438.358.428.4218,132
Nov 21, 20248.398.448.298.448.4417,899
Nov 20, 20248.388.418.328.398.397,184
Nov 19, 20248.298.378.258.348.3410,554
Nov 18, 20248.258.328.248.318.3115,673
Nov 15, 20248.288.408.218.258.2521,656
Nov 14, 20248.658.658.438.548.5435,749
Nov 13, 20248.598.768.598.748.7421,852
Nov 12, 20248.768.768.598.598.5920,012
Nov 11, 20248.578.718.578.618.6149,137
Nov 8, 20248.618.688.428.478.4720,534
Nov 7, 20248.678.768.608.738.7351,895
Nov 6, 20248.678.758.408.468.4627,672
Nov 5, 20248.568.618.528.568.5616,984
Nov 4, 20248.468.558.408.528.5211,172
Nov 1, 20248.338.518.338.498.4917,532
Oct 31, 20248.258.288.068.068.0611,579
Oct 30, 20248.428.428.148.148.1412,291
Oct 29, 20248.478.568.428.468.4612,263
Oct 28, 20248.408.558.318.558.5522,443
Oct 25, 20248.308.468.248.468.4617,726
Oct 24, 20248.238.238.048.098.095,041
Oct 23, 20248.328.328.198.198.1913,099
Oct 22, 20248.098.268.098.258.2516,868
Oct 21, 20248.278.318.088.098.0923,044
Oct 18, 20248.118.248.118.208.2022,599
Oct 17, 20248.178.258.018.068.0616,560
Oct 16, 20248.008.258.008.228.2229,378
Oct 15, 20248.238.278.008.008.0010,007
Oct 14, 20248.448.448.288.348.3414,044
Oct 11, 20248.298.448.278.448.4418,916
Oct 10, 20248.318.438.318.418.4114,242
Oct 9, 20247.978.317.908.248.2425,232
Oct 8, 20248.378.378.198.248.2443,439
Oct 7, 20248.498.768.498.688.6855,517
Oct 4, 20248.078.318.058.238.2328,445
Oct 3, 20248.068.127.907.927.9210,722
Oct 2, 20248.148.278.078.158.1545,371
Oct 1, 20247.968.067.917.977.9718,156
Sep 30, 20247.958.057.867.867.8623,876
Sep 27, 20247.617.957.617.817.8124,908
Sep 26, 20247.227.677.227.537.5336,450
Sep 25, 20247.157.227.117.207.2015,487
Sep 24, 20246.997.266.997.207.2024,881
Sep 23, 20246.666.836.666.816.8113,700
Sep 20, 20246.866.866.716.716.719,279
Sep 19, 20246.806.936.806.876.8722,849
Sep 18, 20246.726.796.686.686.6822,168
Sep 17, 20246.646.786.646.746.742,475
Sep 16, 20246.706.706.616.626.6227,384
Sep 13, 20246.686.766.646.706.7014,332
Sep 12, 20246.806.826.726.756.7527,986
Sep 11, 20246.426.846.426.656.6529,907
Sep 10, 20246.326.336.186.186.1810,407
Sep 9, 20246.296.416.296.406.4014,953
Sep 6, 20246.456.476.256.286.2828,349
Sep 5, 20246.596.626.546.576.573,998
Sep 4, 20246.536.656.506.656.6520,253
Sep 3, 20246.816.836.566.606.6016,412
Sep 2, 20246.866.886.806.866.864,257
Aug 30, 20246.977.046.926.926.9213,220
Aug 29, 20246.836.926.836.906.908,788
Aug 28, 20246.866.896.816.836.835,331
Aug 27, 20246.996.996.866.936.936,355
Aug 26, 20247.007.056.956.996.9919,151
Aug 23, 20246.856.956.836.926.923,210
Aug 22, 20246.976.996.816.866.8610,720
Aug 21, 20246.857.056.826.956.9519,923
Aug 20, 20246.806.856.756.766.7615,806
Aug 19, 20246.776.846.736.836.8319,972
Aug 16, 20246.776.796.706.746.7422,837
Aug 15, 20246.466.746.456.746.748,587
Aug 14, 20246.606.646.436.506.5017,387
Aug 13, 20246.536.616.536.606.608,391
Aug 12, 20246.756.776.616.616.6113,131
Aug 9, 20246.816.846.736.766.7610,660
Aug 8, 20246.656.786.566.786.784,059
Aug 7, 20246.696.806.636.736.739,375
Aug 6, 20246.586.666.556.576.5715,205
Aug 5, 20246.526.716.326.556.5528,504
Aug 2, 20247.157.156.686.686.6886,229
Aug 1, 20247.397.417.187.207.2021,027
Jul 31, 20247.247.417.247.417.416,190
Jul 30, 20247.137.187.107.157.1510,168
Jul 29, 20247.267.317.097.167.166,146
Jul 26, 20247.297.347.237.267.2617,133
Jul 25, 20247.237.257.067.207.2018,986
Jul 24, 20247.347.347.257.317.318,288
Jul 23, 20247.417.487.357.407.4025,604
Jul 22, 20247.487.567.437.437.4314,559
Jul 19, 20247.507.657.477.517.5115,330
Jul 18, 20247.687.767.647.647.6415,244
Jul 17, 20247.827.827.637.637.6323,956
Jul 16, 20247.737.827.707.807.8010,028
Jul 15, 20247.827.847.677.737.7323,636
Jul 12, 20247.777.877.707.867.869,461
Jul 11, 20247.667.807.627.757.7512,127
Jul 10, 20247.507.617.437.617.6111,750
Jul 9, 20247.687.707.457.497.4923,838
Jul 8, 20247.647.707.597.647.647,338
Jul 5, 20247.787.827.707.717.7127,472
Jul 4, 20247.717.767.707.737.7320,805
Jul 3, 20247.607.807.587.767.7614,820
Jul 2, 20247.577.727.517.727.7221,996
Jul 1, 20247.627.717.597.657.6511,967
Jun 28, 20247.617.697.557.607.604,030
Jun 27, 20247.757.757.537.667.6620,223
Jun 26, 20247.707.827.667.797.7913,342
Jun 25, 20247.727.787.607.637.6325,417
Jun 24, 20247.677.777.647.757.7533,775
Jun 21, 20247.767.817.637.697.6933,446
Jun 20, 20247.907.977.797.877.8734,886
Jun 19, 20247.958.077.898.078.0739,267
Jun 18, 20248.048.057.968.008.0021,808
Jun 17, 20248.018.057.907.957.9524,630
Jun 14, 20248.278.318.058.108.1019,892
Jun 13, 20248.438.458.268.278.2731,814
Jun 12, 20248.548.768.488.588.5831,222
Jun 11, 20248.658.658.458.538.5331,092
Jun 10, 20248.628.718.608.648.6435,560
Jun 7, 20248.808.808.608.678.6725,063
Jun 6, 20248.768.858.738.798.7930,537
Jun 5, 20248.848.858.758.858.8514,208
Jun 4, 20249.029.028.818.918.9124,350
Jun 3, 20249.149.149.029.059.0527,340
May 31, 20249.119.119.029.029.027,014
May 30, 20249.389.389.089.129.129,621
May 29, 20249.439.439.219.369.3610,493
May 28, 20249.399.399.259.349.3410,816
May 27, 20249.329.509.329.509.5019,109
May 24, 20249.229.349.229.339.338,244
May 23, 20249.489.509.309.309.3041,203
May 22, 20249.699.699.489.539.5333,463
May 21, 20249.799.809.739.779.7717,396
May 20, 20249.9810.049.839.939.9334,072
May 17, 20249.669.969.669.929.9222,160
May 16, 20249.579.629.509.619.6111,965
May 15, 20249.829.919.539.589.5825,861
May 14, 20249.679.819.629.819.8131,740
May 13, 20249.619.789.599.759.756,106
May 10, 20249.779.909.649.659.6517,430
May 9, 20249.619.769.569.759.756,992
May 8, 20249.579.579.479.559.5525,973
May 7, 20249.529.639.429.619.617,223
May 6, 20249.449.489.389.479.4721,673
May 3, 20249.309.449.289.349.3410,115
May 2, 20249.159.259.009.229.2235,234
Apr 30, 20249.269.289.069.089.0824,854

Related Tickers