XETRA - Delayed Quote EUR

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

7.80 -0.08 (-1.04%)
At close: December 13 at 5:36:12 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 7.96 7.96 7.76 7.80 7.80 24,281
Dec 12, 2024 8.07 8.07 7.87 7.88 7.88 27,337
Dec 11, 2024 8.09 8.09 7.99 8.04 8.04 27,999
Dec 10, 2024 8.13 8.17 8.00 8.08 8.08 38,814
Dec 9, 2024 8.00 8.32 8.00 8.23 8.23 148,965
Dec 6, 2024 7.93 7.98 7.90 7.98 7.98 17,831
Dec 5, 2024 8.04 8.08 7.93 8.01 8.01 25,694
Dec 4, 2024 8.37 8.39 8.15 8.15 8.15 34,430
Dec 3, 2024 8.38 8.52 8.31 8.52 8.52 16,909
Dec 2, 2024 8.31 8.40 8.27 8.34 8.34 27,259
Nov 29, 2024 8.20 8.34 8.20 8.30 8.30 4,154
Nov 28, 2024 8.23 8.26 8.13 8.20 8.20 6,612
Nov 27, 2024 8.31 8.31 8.20 8.27 8.27 13,226
Nov 26, 2024 8.35 8.38 8.25 8.29 8.29 8,352
Nov 25, 2024 8.40 8.44 8.30 8.43 8.43 9,499
Nov 22, 2024 8.43 8.43 8.35 8.42 8.42 18,132
Nov 21, 2024 8.39 8.44 8.29 8.44 8.44 17,899
Nov 20, 2024 8.38 8.41 8.32 8.39 8.39 7,184
Nov 19, 2024 8.29 8.37 8.25 8.34 8.34 10,554
Nov 18, 2024 8.25 8.32 8.24 8.31 8.31 15,673
Nov 15, 2024 8.28 8.40 8.21 8.25 8.25 21,656
Nov 14, 2024 8.65 8.65 8.43 8.54 8.54 35,749
Nov 13, 2024 8.59 8.76 8.59 8.74 8.74 21,852
Nov 12, 2024 8.76 8.76 8.59 8.59 8.59 20,012
Nov 11, 2024 8.57 8.71 8.57 8.61 8.61 49,137
Nov 8, 2024 8.61 8.68 8.42 8.47 8.47 20,534
Nov 7, 2024 8.67 8.76 8.60 8.73 8.73 51,895
Nov 6, 2024 8.67 8.75 8.40 8.46 8.46 27,672
Nov 5, 2024 8.56 8.61 8.52 8.56 8.56 16,984
Nov 4, 2024 8.46 8.55 8.40 8.52 8.52 11,172
Nov 1, 2024 8.33 8.51 8.33 8.49 8.49 17,532
Oct 31, 2024 8.25 8.28 8.06 8.06 8.06 11,579
Oct 30, 2024 8.42 8.42 8.14 8.14 8.14 12,291
Oct 29, 2024 8.47 8.56 8.42 8.46 8.46 12,263
Oct 28, 2024 8.40 8.55 8.31 8.55 8.55 22,443
Oct 25, 2024 8.30 8.46 8.24 8.46 8.46 17,726
Oct 24, 2024 8.23 8.23 8.04 8.09 8.09 5,041
Oct 23, 2024 8.32 8.32 8.19 8.19 8.19 13,099
Oct 22, 2024 8.09 8.26 8.09 8.25 8.25 16,868
Oct 21, 2024 8.27 8.31 8.08 8.09 8.09 23,044
Oct 18, 2024 8.11 8.24 8.11 8.20 8.20 22,599
Oct 17, 2024 8.17 8.25 8.01 8.06 8.06 16,560
Oct 16, 2024 8.00 8.25 8.00 8.22 8.22 29,378
Oct 15, 2024 8.23 8.27 8.00 8.00 8.00 10,007
Oct 14, 2024 8.44 8.44 8.28 8.34 8.34 14,044
Oct 11, 2024 8.29 8.44 8.27 8.44 8.44 18,916
Oct 10, 2024 8.31 8.43 8.31 8.41 8.41 14,242
Oct 9, 2024 7.97 8.31 7.90 8.24 8.24 25,232
Oct 8, 2024 8.37 8.37 8.19 8.24 8.24 43,439
Oct 7, 2024 8.49 8.76 8.49 8.68 8.68 55,517
Oct 4, 2024 8.07 8.31 8.05 8.23 8.23 28,445
Oct 3, 2024 8.06 8.12 7.90 7.92 7.92 10,722
Oct 2, 2024 8.14 8.27 8.07 8.15 8.15 45,371
Oct 1, 2024 7.96 8.06 7.91 7.97 7.97 18,156
Sep 30, 2024 7.95 8.05 7.86 7.86 7.86 23,876
Sep 27, 2024 7.61 7.95 7.61 7.81 7.81 24,908
Sep 26, 2024 7.22 7.67 7.22 7.53 7.53 36,450
Sep 25, 2024 7.15 7.22 7.11 7.20 7.20 15,487
Sep 24, 2024 6.99 7.26 6.99 7.20 7.20 24,881
Sep 23, 2024 6.66 6.83 6.66 6.81 6.81 13,700
Sep 20, 2024 6.86 6.86 6.71 6.71 6.71 9,279
Sep 19, 2024 6.80 6.93 6.80 6.87 6.87 22,849
Sep 18, 2024 6.72 6.79 6.68 6.68 6.68 22,168
Sep 17, 2024 6.64 6.78 6.64 6.74 6.74 2,475
Sep 16, 2024 6.70 6.70 6.61 6.62 6.62 27,384
Sep 13, 2024 6.68 6.76 6.64 6.70 6.70 14,332
Sep 12, 2024 6.80 6.82 6.72 6.75 6.75 27,986
Sep 11, 2024 6.42 6.84 6.42 6.65 6.65 29,907
Sep 10, 2024 6.32 6.33 6.18 6.18 6.18 10,407
Sep 9, 2024 6.29 6.41 6.29 6.40 6.40 14,953
Sep 6, 2024 6.45 6.47 6.25 6.28 6.28 28,349
Sep 5, 2024 6.59 6.62 6.54 6.57 6.57 3,998
Sep 4, 2024 6.53 6.65 6.50 6.65 6.65 20,253
Sep 3, 2024 6.81 6.83 6.56 6.60 6.60 16,412
Sep 2, 2024 6.86 6.88 6.80 6.86 6.86 4,257
Aug 30, 2024 6.97 7.04 6.92 6.92 6.92 13,220
Aug 29, 2024 6.83 6.92 6.83 6.90 6.90 8,788
Aug 28, 2024 6.86 6.89 6.81 6.83 6.83 5,331
Aug 27, 2024 6.99 6.99 6.86 6.93 6.93 6,355
Aug 26, 2024 7.00 7.05 6.95 6.99 6.99 19,151
Aug 23, 2024 6.85 6.95 6.83 6.92 6.92 3,210
Aug 22, 2024 6.97 6.99 6.81 6.86 6.86 10,720
Aug 21, 2024 6.85 7.05 6.82 6.95 6.95 19,923
Aug 20, 2024 6.80 6.85 6.75 6.76 6.76 15,806
Aug 19, 2024 6.77 6.84 6.73 6.83 6.83 19,972
Aug 16, 2024 6.77 6.79 6.70 6.74 6.74 22,837
Aug 15, 2024 6.46 6.74 6.45 6.74 6.74 8,587
Aug 14, 2024 6.60 6.64 6.43 6.50 6.50 17,387
Aug 13, 2024 6.53 6.61 6.53 6.60 6.60 8,391
Aug 12, 2024 6.75 6.77 6.61 6.61 6.61 13,131
Aug 9, 2024 6.81 6.84 6.73 6.76 6.76 10,660
Aug 8, 2024 6.65 6.78 6.56 6.78 6.78 4,059
Aug 7, 2024 6.69 6.80 6.63 6.73 6.73 9,375
Aug 6, 2024 6.58 6.66 6.55 6.57 6.57 15,205
Aug 5, 2024 6.52 6.71 6.32 6.55 6.55 28,504
Aug 2, 2024 7.15 7.15 6.68 6.68 6.68 86,229
Aug 1, 2024 7.39 7.41 7.18 7.20 7.20 21,027
Jul 31, 2024 7.24 7.41 7.24 7.41 7.41 6,190
Jul 30, 2024 7.13 7.18 7.10 7.15 7.15 10,168
Jul 29, 2024 7.26 7.31 7.09 7.16 7.16 6,146
Jul 26, 2024 7.29 7.34 7.23 7.26 7.26 17,133
Jul 25, 2024 7.23 7.25 7.06 7.20 7.20 18,986
Jul 24, 2024 7.34 7.34 7.25 7.31 7.31 8,288
Jul 23, 2024 7.41 7.48 7.35 7.40 7.40 25,604
Jul 22, 2024 7.48 7.56 7.43 7.43 7.43 14,559
Jul 19, 2024 7.50 7.65 7.47 7.51 7.51 15,330
Jul 18, 2024 7.68 7.76 7.64 7.64 7.64 15,244
Jul 17, 2024 7.82 7.82 7.63 7.63 7.63 23,956
Jul 16, 2024 7.73 7.82 7.70 7.80 7.80 10,028
Jul 15, 2024 7.82 7.84 7.67 7.73 7.73 23,636
Jul 12, 2024 7.77 7.87 7.70 7.86 7.86 9,461
Jul 11, 2024 7.66 7.80 7.62 7.75 7.75 12,127
Jul 10, 2024 7.50 7.61 7.43 7.61 7.61 11,750
Jul 9, 2024 7.68 7.70 7.45 7.49 7.49 23,838
Jul 8, 2024 7.64 7.70 7.59 7.64 7.64 7,338
Jul 5, 2024 7.78 7.82 7.70 7.71 7.71 27,472
Jul 4, 2024 7.71 7.76 7.70 7.73 7.73 20,805
Jul 3, 2024 7.60 7.80 7.58 7.76 7.76 14,820
Jul 2, 2024 7.57 7.72 7.51 7.72 7.72 21,996
Jul 1, 2024 7.62 7.71 7.59 7.65 7.65 11,967
Jun 28, 2024 7.61 7.69 7.55 7.60 7.60 4,030
Jun 27, 2024 7.75 7.75 7.53 7.66 7.66 20,223
Jun 26, 2024 7.70 7.82 7.66 7.79 7.79 13,342
Jun 25, 2024 7.72 7.78 7.60 7.63 7.63 25,417
Jun 24, 2024 7.67 7.77 7.64 7.75 7.75 33,775
Jun 21, 2024 7.76 7.81 7.63 7.69 7.69 33,446
Jun 20, 2024 7.90 7.97 7.79 7.87 7.87 34,886
Jun 19, 2024 7.95 8.07 7.89 8.07 8.07 39,267
Jun 18, 2024 8.04 8.05 7.96 8.00 8.00 21,808
Jun 17, 2024 8.01 8.05 7.90 7.95 7.95 24,630
Jun 14, 2024 8.27 8.31 8.05 8.10 8.10 19,892
Jun 13, 2024 8.43 8.45 8.26 8.27 8.27 31,814
Jun 12, 2024 8.54 8.76 8.48 8.58 8.58 31,222
Jun 11, 2024 8.65 8.65 8.45 8.53 8.53 31,092
Jun 10, 2024 8.62 8.71 8.60 8.64 8.64 35,560
Jun 7, 2024 8.80 8.80 8.60 8.67 8.67 25,063
Jun 6, 2024 8.76 8.85 8.73 8.79 8.79 30,537
Jun 5, 2024 8.84 8.85 8.75 8.85 8.85 14,208
Jun 4, 2024 9.02 9.02 8.81 8.91 8.91 24,350
Jun 3, 2024 9.14 9.14 9.02 9.05 9.05 27,340
May 31, 2024 9.11 9.11 9.02 9.02 9.02 7,014
May 30, 2024 9.38 9.38 9.08 9.12 9.12 9,621
May 29, 2024 9.43 9.43 9.21 9.36 9.36 10,493
May 28, 2024 9.39 9.39 9.25 9.34 9.34 10,816
May 27, 2024 9.32 9.50 9.32 9.50 9.50 19,109
May 24, 2024 9.22 9.34 9.22 9.33 9.33 8,244
May 23, 2024 9.48 9.50 9.30 9.30 9.30 41,203
May 22, 2024 9.69 9.69 9.48 9.53 9.53 33,463
May 21, 2024 9.79 9.80 9.73 9.77 9.77 17,396
May 20, 2024 9.98 10.04 9.83 9.93 9.93 34,072
May 17, 2024 9.66 9.96 9.66 9.92 9.92 22,160
May 16, 2024 9.57 9.62 9.50 9.61 9.61 11,965
May 15, 2024 9.82 9.91 9.53 9.58 9.58 25,861
May 14, 2024 9.67 9.81 9.62 9.81 9.81 31,740
May 13, 2024 9.61 9.78 9.59 9.75 9.75 6,106
May 10, 2024 9.77 9.90 9.64 9.65 9.65 17,430
May 9, 2024 9.61 9.76 9.56 9.75 9.75 6,992
May 8, 2024 9.57 9.57 9.47 9.55 9.55 25,973
May 7, 2024 9.52 9.63 9.42 9.61 9.61 7,223
May 6, 2024 9.44 9.48 9.38 9.47 9.47 21,673
May 3, 2024 9.30 9.44 9.28 9.34 9.34 10,115
May 2, 2024 9.15 9.25 9.00 9.22 9.22 35,234
Apr 30, 2024 9.26 9.28 9.06 9.08 9.08 24,854
Apr 29, 2024 9.02 9.33 9.01 9.33 9.33 10,752
Apr 26, 2024 8.79 8.94 8.79 8.88 8.88 15,168
Apr 25, 2024 8.82 8.82 8.70 8.70 8.70 21,850
Apr 24, 2024 8.90 8.90 8.69 8.69 8.69 12,025
Apr 23, 2024 8.67 8.90 8.67 8.90 8.90 3,155
Apr 22, 2024 8.80 8.87 8.74 8.74 8.74 30,352
Apr 19, 2024 8.88 8.89 8.77 8.87 8.87 18,657
Apr 18, 2024 9.15 9.15 8.87 9.08 9.08 15,960
Apr 17, 2024 9.03 9.23 9.03 9.16 9.16 11,933
Apr 16, 2024 9.02 9.08 8.86 8.97 8.97 21,200
Apr 15, 2024 9.49 9.51 9.30 9.35 9.35 29,039
Apr 12, 2024 9.55 9.81 9.43 9.51 9.51 85,230
Apr 11, 2024 9.60 9.65 9.49 9.49 9.49 33,053
Apr 10, 2024 9.61 9.61 9.26 9.52 9.52 49,936
Apr 9, 2024 9.49 9.61 9.43 9.53 9.53 36,062
Apr 8, 2024 9.19 9.38 9.10 9.35 9.35 11,809
Apr 5, 2024 9.16 9.23 9.08 9.14 9.14 52,399
Apr 4, 2024 9.31 9.50 9.31 9.42 9.42 42,852
Apr 3, 2024 9.25 9.31 9.15 9.29 9.29 8,935
Apr 2, 2024 9.18 9.27 9.11 9.13 9.13 20,962
Mar 28, 2024 8.95 9.08 8.94 9.05 9.05 20,976
Mar 27, 2024 8.60 8.85 8.60 8.85 8.85 25,739
Mar 26, 2024 8.82 8.84 8.70 8.84 8.84 15,992
Mar 25, 2024 8.96 9.10 8.85 9.10 9.10 13,577
Mar 22, 2024 9.05 9.06 8.95 8.98 8.98 24,205
Mar 21, 2024 9.11 9.15 9.06 9.14 9.14 9,074
Mar 20, 2024 8.92 8.99 8.88 8.92 8.92 4,685
Mar 19, 2024 9.04 9.04 8.79 8.92 8.92 14,559
Mar 18, 2024 9.07 9.11 8.97 9.06 9.06 19,444
Mar 15, 2024 9.09 9.09 8.92 8.97 8.97 12,086
Mar 14, 2024 9.18 9.19 8.94 8.99 8.99 16,292
Mar 13, 2024 9.03 9.20 9.03 9.16 9.16 14,665
Mar 12, 2024 9.18 9.18 9.06 9.06 9.06 21,304
Mar 11, 2024 8.97 9.13 8.88 9.08 9.08 22,053
Mar 8, 2024 8.94 9.12 8.94 9.04 9.04 24,982
Mar 7, 2024 8.97 9.11 8.93 9.02 9.02 10,243
Mar 6, 2024 8.78 8.92 8.69 8.89 8.89 19,595
Mar 5, 2024 9.15 9.15 8.77 8.89 8.89 25,750
Mar 4, 2024 9.52 9.56 9.33 9.40 9.40 119,144
Mar 1, 2024 9.39 9.54 9.32 9.52 9.52 33,190
Feb 29, 2024 8.98 9.33 8.93 9.28 9.28 74,365
Feb 28, 2024 8.83 8.95 8.74 8.89 8.89 10,630
Feb 27, 2024 8.59 8.78 8.54 8.77 8.77 15,613
Feb 26, 2024 8.55 8.60 8.47 8.60 8.60 12,410
Feb 23, 2024 8.49 8.49 8.31 8.43 8.43 74,465
Feb 22, 2024 8.48 8.62 8.48 8.50 8.50 14,027
Feb 21, 2024 8.60 8.61 8.51 8.56 8.56 11,505
Feb 20, 2024 8.74 8.74 8.43 8.50 8.50 66,838
Feb 19, 2024 8.82 8.84 8.74 8.84 8.84 4,579
Feb 16, 2024 8.67 9.00 8.67 8.84 8.84 4,640
Feb 15, 2024 8.43 8.57 8.31 8.43 8.43 8,539
Feb 14, 2024 8.31 8.35 8.25 8.31 8.31 18,608
Feb 13, 2024 8.61 8.61 8.23 8.36 8.36 32,532
Feb 12, 2024 8.42 8.61 8.37 8.61 8.61 41,584
Feb 9, 2024 8.45 8.45 8.40 8.41 8.41 10,185
Feb 8, 2024 8.43 8.43 8.31 8.40 8.40 10,256
Feb 7, 2024 8.31 8.39 8.28 8.39 8.39 18,868
Feb 6, 2024 8.04 8.19 7.96 8.18 8.18 16,189
Feb 5, 2024 8.11 8.11 7.80 7.90 7.90 72,716
Feb 2, 2024 8.25 8.40 8.12 8.16 8.16 20,820
Feb 1, 2024 8.36 8.46 8.25 8.30 8.30 20,934
Jan 31, 2024 8.61 8.61 8.45 8.56 8.56 20,223
Jan 30, 2024 8.72 8.78 8.62 8.63 8.63 15,955
Jan 29, 2024 8.70 8.76 8.63 8.72 8.72 5,607
Jan 26, 2024 8.77 8.81 8.70 8.81 8.81 12,388
Jan 25, 2024 8.78 8.86 8.66 8.75 8.75 66,688
Jan 24, 2024 8.81 8.85 8.74 8.81 8.81 12,962
Jan 23, 2024 8.46 8.72 8.46 8.50 8.50 48,040
Jan 22, 2024 8.38 8.52 8.35 8.46 8.46 27,513
Jan 19, 2024 8.80 8.85 8.57 8.60 8.60 15,176
Jan 18, 2024 8.91 8.93 8.79 8.82 8.82 14,136
Jan 17, 2024 9.04 9.06 8.87 8.95 8.95 14,091
Jan 16, 2024 9.30 9.33 9.15 9.25 9.25 15,846
Jan 15, 2024 9.41 9.41 9.29 9.39 9.39 8,596
Jan 12, 2024 9.59 9.61 9.50 9.57 9.57 14,893
Jan 11, 2024 9.62 9.70 9.39 9.45 9.45 6,114
Jan 10, 2024 9.83 9.83 9.53 9.57 9.57 16,060
Jan 9, 2024 10.03 10.03 9.79 9.88 9.88 3,647
Jan 8, 2024 10.07 10.07 9.86 10.00 10.00 6,402
Jan 5, 2024 10.28 10.28 10.03 10.17 10.17 16,439
Jan 4, 2024 10.39 10.53 10.20 10.38 10.38 8,947
Jan 3, 2024 10.66 10.66 10.20 10.33 10.33 12,937
Jan 2, 2024 10.79 10.81 10.60 10.78 10.78 16,366
Dec 29, 2023 10.79 10.81 10.70 10.78 10.78 7,747
Dec 28, 2023 10.73 10.77 10.61 10.73 10.73 29,789
Dec 27, 2023 10.69 10.71 10.49 10.71 10.71 22,466
Dec 22, 2023 10.49 10.57 10.38 10.47 10.47 12,965
Dec 21, 2023 10.33 10.45 10.20 10.42 10.42 18,074
Dec 20, 2023 10.66 10.66 10.40 10.54 10.54 16,757
Dec 19, 2023 10.42 10.61 10.38 10.59 10.59 11,677
Dec 18, 2023 10.47 10.48 10.33 10.37 10.37 19,881
Dec 15, 2023 10.25 10.49 10.25 10.47 10.47 26,130
Dec 14, 2023 10.06 10.22 10.02 10.13 10.13 20,310
Dec 13, 2023 9.72 9.75 9.60 9.68 9.68 25,677

Related Tickers