Vaneck UCITS ETFs Plc - Vaneck Defense UCITS Etf (BIT:DFNS)
Italy · Delayed Price · Currency is EUR 50.10
+0.25 (0.50%)
Sep 3, 2025, 4:45 PM CET
BIT:DFNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 50.11 | 50.34 | 50.10 | 50.33 | 50.33 | 0.96% | 13,162 |
| 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 |
| Jul 28, 2025 | 49.82 | 50.00 | 49.12 | 49.24 | 49.24 | -0.89% | 147,116 |
| Jul 25, 2025 | 49.70 | 49.85 | 49.45 | 49.68 | 49.68 | 0.47% | 193,242 |
| Jul 24, 2025 | 49.84 | 49.93 | 49.45 | 49.45 | 49.45 | 0.12% | 59,593 |
| Jul 23, 2025 | 48.90 | 49.40 | 48.82 | 49.39 | 49.39 | 1.00% | 128,453 |
| Jul 22, 2025 | 49.40 | 49.46 | 48.47 | 48.90 | 48.90 | -1.93% | 158,123 |
| Jul 21, 2025 | 49.95 | 50.05 | 49.50 | 49.86 | 49.86 | -0.14% | 111,534 |
| Jul 18, 2025 | 49.69 | 50.14 | 49.66 | 49.93 | 49.93 | 0.91% | 170,861 |
| Jul 17, 2025 | 48.89 | 49.48 | 48.82 | 49.48 | 49.48 | 2.72% | 106,203 |
| Jul 16, 2025 | 48.43 | 48.61 | 48.06 | 48.17 | 48.17 | -0.99% | 126,325 |
| Jul 15, 2025 | 48.97 | 49.01 | 48.65 | 48.65 | 48.65 | -0.18% | 99,685 |
| Jul 14, 2025 | 48.02 | 48.74 | 47.86 | 48.74 | 48.74 | 1.44% | 122,755 |
| Jul 11, 2025 | 47.93 | 48.19 | 47.59 | 48.05 | 48.05 | -0.02% | 73,667 |
| Jul 10, 2025 | 47.95 | 48.29 | 47.80 | 48.06 | 48.06 | 0.10% | 73,670 |
| Jul 9, 2025 | 47.94 | 48.01 | 47.67 | 48.01 | 48.01 | 0.90% | 64,261 |
| Jul 8, 2025 | 47.85 | 47.97 | 47.43 | 47.58 | 47.58 | -0.36% | 52,243 |
| Jul 7, 2025 | 47.24 | 47.76 | 47.12 | 47.75 | 47.75 | 1.73% | 89,988 |
| Jul 4, 2025 | 46.82 | 46.98 | 46.69 | 46.94 | 46.94 | -0.91% | 59,141 |
| Jul 3, 2025 | 46.95 | 47.40 | 46.73 | 47.37 | 47.37 | 1.35% | 85,723 |
| Jul 2, 2025 | 46.95 | 47.05 | 46.50 | 46.74 | 46.74 | -0.23% | 133,066 |
| Jul 1, 2025 | 47.99 | 48.04 | 46.83 | 46.85 | 46.85 | -2.66% | 155,382 |
| Jun 30, 2025 | 47.81 | 48.13 | 47.81 | 48.13 | 48.13 | 0.67% | 73,637 |
| Jun 27, 2025 | 48.32 | 48.39 | 47.59 | 47.81 | 47.81 | -0.99% | 99,496 |
| Jun 26, 2025 | 47.28 | 48.36 | 47.22 | 48.29 | 48.29 | 2.29% | 170,622 |
| Jun 25, 2025 | 46.53 | 47.40 | 46.50 | 47.21 | 47.21 | 1.61% | 97,745 |