Vaneck UCITS ETFs Plc - Vaneck Defense UCITS Etf (BIT:DFNS)
Italy · Delayed Price · Currency is EUR 57.32
+0.73 (1.29%)
Oct 8, 2025, 5:35 PM CET
BIT:DFNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 56.74 | 57.05 | 56.60 | 56.59 | 56.60 | -0.32% | 115,729 |
| Oct 6, 2025 | 56.75 | 57.25 | 56.45 | 56.77 | 56.77 | 0.04% | 71,253 |
| Oct 3, 2025 | 56.67 | 56.88 | 56.40 | 56.75 | 56.75 | 0.58% | 135,799 |
| Oct 2, 2025 | 56.03 | 56.58 | 56.00 | 56.42 | 56.42 | 1.13% | 97,485 |
| Oct 1, 2025 | 55.07 | 55.87 | 54.80 | 55.79 | 55.79 | 0.76% | 84,260 |
| Sep 30, 2025 | 54.94 | 55.41 | 54.66 | 55.37 | 55.37 | 0.91% | 75,183 |
| Sep 29, 2025 | 54.45 | 55.08 | 54.30 | 54.87 | 54.87 | 1.57% | 85,675 |
| Sep 26, 2025 | 53.73 | 54.24 | 53.60 | 54.02 | 54.02 | 0.56% | 60,096 |
| Sep 25, 2025 | 53.48 | 53.93 | 53.28 | 53.72 | 53.72 | -0.65% | 142,239 |
| Sep 24, 2025 | 53.61 | 54.16 | 53.46 | 54.07 | 54.07 | 2.17% | 73,560 |
| Sep 23, 2025 | 52.98 | 53.37 | 52.81 | 52.92 | 52.92 | -0.06% | 66,531 |
| Sep 22, 2025 | 52.79 | 52.95 | 52.71 | 52.95 | 52.95 | 0.63% | 59,927 |
| Sep 19, 2025 | 52.46 | 52.75 | 52.27 | 52.62 | 52.62 | 0.82% | 76,428 |
| Sep 18, 2025 | 51.94 | 52.37 | 51.60 | 52.19 | 52.19 | 1.26% | 45,628 |
| Sep 17, 2025 | 52.23 | 52.35 | 51.53 | 51.54 | 51.54 | -0.50% | 47,640 |
| Sep 16, 2025 | 52.56 | 52.64 | 51.80 | 51.80 | 51.80 | -0.58% | 66,403 |
| Sep 15, 2025 | 51.78 | 52.22 | 51.76 | 52.10 | 52.10 | 0.46% | 84,149 |
| Sep 12, 2025 | 51.57 | 51.92 | 51.49 | 51.86 | 51.86 | 0.41% | 137,772 |
| Sep 11, 2025 | 50.80 | 51.65 | 50.80 | 51.65 | 51.65 | 2.58% | 99,482 |
| Sep 10, 2025 | 49.96 | 50.50 | 49.87 | 50.35 | 50.35 | 2.23% | 138,269 |
| Sep 9, 2025 | 49.09 | 49.39 | 49.06 | 49.25 | 49.25 | -0.65% | 132,307 |
| Sep 8, 2025 | 49.60 | 49.65 | 49.29 | 49.57 | 49.57 | 1.54% | 102,664 |
| Sep 5, 2025 | 49.30 | 49.49 | 48.59 | 48.82 | 48.82 | -0.87% | 228,001 |
| Sep 4, 2025 | 49.65 | 49.65 | 49.19 | 49.25 | 49.25 | -1.54% | 223,929 |
| Sep 3, 2025 | 50.11 | 50.34 | 50.02 | 50.02 | 50.02 | 0.34% | 46,949 |
| Sep 2, 2025 | 50.01 | 50.13 | 49.39 | 49.85 | 49.85 | -0.24% | 291,442 |
| Sep 1, 2025 | 49.67 | 49.97 | 49.61 | 49.97 | 49.97 | 0.95% | 167,455 |
| Aug 29, 2025 | 49.92 | 50.11 | 49.43 | 49.50 | 49.50 | -0.86% | 155,756 |
| Aug 28, 2025 | 50.21 | 50.22 | 49.80 | 49.93 | 49.93 | -0.54% | 77,790 |
| Aug 27, 2025 | 50.25 | 50.44 | 50.08 | 50.20 | 50.20 | 0.52% | 56,553 |
| Aug 26, 2025 | 49.44 | 50.00 | 49.23 | 49.94 | 49.94 | 0.79% | 158,605 |
| Aug 25, 2025 | 49.24 | 49.65 | 49.22 | 49.55 | 49.55 | -0.06% | 177,895 |
| Aug 22, 2025 | 49.21 | 49.69 | 49.21 | 49.58 | 49.58 | 1.49% | 95,741 |
| Aug 21, 2025 | 48.56 | 48.85 | 48.42 | 48.85 | 48.85 | 2.13% | 205,591 |
| Aug 20, 2025 | 47.70 | 48.03 | 47.33 | 47.83 | 47.83 | -1.16% | 253,770 |
| Aug 19, 2025 | 49.65 | 49.82 | 48.27 | 48.39 | 48.39 | -3.93% | 335,266 |
| Aug 18, 2025 | 49.96 | 50.45 | 49.85 | 50.37 | 50.37 | -0.02% | 45,178 |
| Aug 14, 2025 | 50.31 | 50.77 | 50.31 | 50.38 | 50.38 | 1.02% | 56,018 |
| Aug 13, 2025 | 50.37 | 50.57 | 49.80 | 49.87 | 49.87 | 0.42% | 141,564 |
| Aug 12, 2025 | 49.52 | 49.75 | 49.40 | 49.66 | 49.66 | 0.02% | 183,458 |
| Aug 11, 2025 | 49.13 | 49.75 | 49.00 | 49.65 | 49.65 | -0.30% | 122,777 |
| Aug 8, 2025 | 50.01 | 50.39 | 49.69 | 49.80 | 49.80 | -0.78% | 169,378 |
| Aug 7, 2025 | 50.65 | 50.86 | 50.06 | 50.19 | 50.19 | -1.47% | 145,399 |
| Aug 6, 2025 | 51.07 | 51.19 | 50.48 | 50.94 | 50.94 | 0.18% | 143,252 |
| Aug 5, 2025 | 50.84 | 51.33 | 50.60 | 50.85 | 50.85 | 1.72% | 241,868 |
| Aug 4, 2025 | 49.66 | 50.07 | 49.60 | 49.99 | 49.99 | 1.63% | 203,175 |
| Aug 1, 2025 | 50.02 | 50.04 | 48.50 | 49.19 | 49.19 | -2.57% | 225,046 |
| Jul 31, 2025 | 50.47 | 50.79 | 50.36 | 50.49 | 50.49 | 0.48% | 81,049 |
| Jul 30, 2025 | 50.05 | 50.57 | 50.00 | 50.25 | 50.25 | -0.04% | 96,583 |
| Jul 29, 2025 | 49.90 | 50.45 | 49.90 | 50.27 | 50.27 | 2.09% | 61,318 |