Vaneck UCITS ETFs Plc - Vaneck Defense UCITS Etf (EPA:DFNS)
France · Delayed Price · Currency is EUR 49.99
+0.14 (0.29%)
At close: Sep 3, 2025
EPA:DFNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 50.11 | 50.37 | 49.99 | 49.99 | - | 0.29% | 32,976 |
| Sep 2, 2025 | 50.01 | 50.06 | 49.35 | 49.84 | - | -0.17% | 46,812 |
| Sep 1, 2025 | 49.68 | 49.96 | 49.64 | 49.93 | - | 0.89% | 28,308 |
| Aug 29, 2025 | 49.92 | 50.16 | 49.49 | 49.49 | - | -0.76% | 24,927 |
| Aug 28, 2025 | 50.20 | 50.21 | 49.81 | 49.87 | - | -0.67% | 15,137 |
| Aug 27, 2025 | 50.28 | 50.44 | 50.05 | 50.21 | - | 0.56% | 32,044 |
| Aug 26, 2025 | 49.45 | 50.00 | 49.23 | 49.93 | - | 0.81% | 20,941 |
| Aug 25, 2025 | 49.24 | 49.64 | 49.24 | 49.53 | - | 0.03% | 12,370 |
| Aug 22, 2025 | 49.23 | 49.51 | 49.22 | 49.51 | - | 1.52% | 7,043 |
| Aug 21, 2025 | 48.57 | 48.78 | 48.45 | 48.77 | - | 1.99% | 51,812 |
| Aug 20, 2025 | 47.65 | 48.03 | 47.32 | 47.82 | - | -1.15% | 42,683 |
| Aug 19, 2025 | 49.75 | 49.97 | 48.26 | 48.38 | - | -3.98% | 60,946 |
| Aug 18, 2025 | 49.96 | 50.47 | 49.87 | 50.38 | - | 1.33% | 25,899 |
| Aug 15, 2025 | 50.33 | 50.33 | 49.48 | 49.72 | - | -1.33% | 56,417 |
| Aug 14, 2025 | 50.30 | 50.77 | 50.27 | 50.39 | - | 1.02% | 38,739 |
| Aug 13, 2025 | 50.38 | 50.58 | 49.82 | 49.88 | - | 0.48% | 53,588 |
| Aug 12, 2025 | 49.53 | 49.73 | 49.38 | 49.65 | - | -0.01% | 23,850 |
| Aug 11, 2025 | 49.21 | 49.76 | 48.99 | 49.65 | - | -0.29% | 29,445 |
| Aug 8, 2025 | 50.00 | 50.36 | 49.69 | 49.80 | - | -0.79% | 85,390 |
| Aug 7, 2025 | 50.68 | 50.79 | 50.04 | 50.19 | - | -1.57% | 118,715 |
| Aug 6, 2025 | 51.07 | 51.19 | 50.50 | 50.99 | - | 0.28% | 18,023 |
| Aug 5, 2025 | 50.81 | 51.28 | 50.69 | 50.85 | - | 1.68% | 119,456 |
| Aug 4, 2025 | 49.74 | 50.03 | 49.73 | 50.01 | - | 1.71% | 12,910 |
| Aug 1, 2025 | 49.97 | 49.97 | 48.60 | 49.17 | - | -2.59% | 65,440 |
| Jul 31, 2025 | 50.46 | 50.96 | 50.42 | 50.48 | - | 0.44% | 17,566 |
| Jul 30, 2025 | 50.04 | 50.55 | 50.00 | 50.26 | - | -0.03% | 11,588 |
| Jul 29, 2025 | 49.90 | 50.44 | 49.90 | 50.27 | - | 2.09% | 32,483 |
| Jul 28, 2025 | 49.81 | 50.01 | 49.16 | 49.24 | - | -0.82% | 15,179 |
| Jul 25, 2025 | 49.74 | 49.85 | 49.46 | 49.65 | - | 0.41% | 19,896 |
| Jul 24, 2025 | 49.85 | 49.89 | 49.44 | 49.44 | - | 0.18% | 18,528 |
| Jul 23, 2025 | 48.89 | 49.36 | 48.81 | 49.36 | - | 0.95% | 35,048 |
| Jul 22, 2025 | 49.40 | 49.43 | 48.45 | 48.89 | - | -1.94% | 51,957 |
| Jul 21, 2025 | 49.94 | 50.00 | 49.50 | 49.86 | - | -0.13% | 26,220 |
| Jul 18, 2025 | 49.66 | 50.10 | 49.66 | 49.92 | - | 0.93% | 34,773 |
| Jul 17, 2025 | 48.89 | 49.46 | 48.78 | 49.46 | - | 3.05% | 17,562 |
| Jul 16, 2025 | 48.42 | 48.59 | 48.00 | 48.00 | - | -1.33% | 34,798 |
| Jul 15, 2025 | 48.96 | 49.00 | 48.65 | 48.65 | - | -0.16% | 10,143 |
| Jul 14, 2025 | 48.03 | 48.73 | 47.90 | 48.73 | - | 1.48% | 14,100 |
| Jul 11, 2025 | 47.92 | 48.16 | 47.60 | 48.01 | - | -0.17% | 3,026 |
| Jul 10, 2025 | 47.92 | 48.29 | 47.83 | 48.09 | - | 0.21% | 6,881 |
| Jul 9, 2025 | 47.94 | 48.00 | 47.65 | 47.99 | - | 0.89% | 19,533 |
| Jul 8, 2025 | 47.88 | 47.96 | 47.44 | 47.57 | - | -0.24% | 11,068 |
| Jul 7, 2025 | 47.19 | 47.70 | 47.19 | 47.68 | - | 1.59% | 8,669 |
| Jul 4, 2025 | 46.90 | 47.00 | 46.68 | 46.94 | - | -0.90% | 8,595 |
| Jul 3, 2025 | 46.85 | 47.37 | 46.72 | 47.37 | - | 1.36% | 12,486 |
| Jul 2, 2025 | 47.06 | 47.06 | 46.46 | 46.73 | - | -0.33% | 8,418 |
| Jul 1, 2025 | 47.98 | 47.98 | 46.89 | 46.89 | - | -2.81% | 13,192 |
| Jun 30, 2025 | 48.04 | 48.26 | 47.86 | 48.24 | - | 0.53% | 9,175 |
| Jun 27, 2025 | 48.32 | 48.37 | 47.60 | 47.99 | - | -0.60% | 11,597 |
| Jun 26, 2025 | 47.31 | 48.37 | 47.22 | 48.28 | - | 2.05% | 25,339 |