Vaneck UCITS ETFs Plc - Vaneck Defense UCITS Etf (EPA:DFNS)
France · Delayed Price · Currency is EUR 50.48
+0.22 (0.44%)
At close: Jul 31, 2025, 5:30 PM CET
EPA:DFNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 46.53 | 47.42 | 46.50 | 47.31 | - | 1.67% | 4,560 |
| Jun 24, 2025 | 46.81 | 47.18 | 46.26 | 46.53 | - | -1.99% | 8,736 |
| Jun 23, 2025 | 48.00 | 48.25 | 47.13 | 47.48 | - | -0.92% | 16,837 |
| Jun 20, 2025 | 47.69 | 48.00 | 47.48 | 47.92 | - | 0.64% | 5,945 |
| Jun 19, 2025 | 48.13 | 48.13 | 47.60 | 47.61 | - | -0.79% | 4,486 |
| Jun 18, 2025 | 48.24 | 48.46 | 47.99 | 47.99 | - | -0.39% | 5,897 |
| Jun 17, 2025 | 47.84 | 48.24 | 47.64 | 48.18 | - | -0.20% | 8,829 |
| Jun 16, 2025 | 48.47 | 48.67 | 48.08 | 48.28 | - | 0.38% | 19,965 |
| Jun 13, 2025 | 47.89 | 48.41 | 47.60 | 48.09 | - | 2.00% | 14,210 |
| Jun 12, 2025 | 47.35 | 47.42 | 46.70 | 47.15 | - | 0.23% | 11,986 |
| Jun 11, 2025 | 47.00 | 47.15 | 46.40 | 47.04 | - | 0.29% | 10,840 |
| Jun 10, 2025 | 47.91 | 47.91 | 46.90 | 46.90 | - | -1.35% | 5,849 |
| Jun 9, 2025 | 48.24 | 48.24 | 47.42 | 47.55 | - | -1.40% | 5,485 |
| Jun 6, 2025 | 48.36 | 48.43 | 47.90 | 48.22 | - | -0.27% | 12,928 |
| Jun 5, 2025 | 47.94 | 48.80 | 47.92 | 48.35 | - | 1.16% | 10,764 |
| Jun 4, 2025 | 47.98 | 48.20 | 47.49 | 47.80 | - | -0.10% | 8,802 |
| Jun 3, 2025 | 47.03 | 47.85 | 46.95 | 47.85 | - | 1.90% | 4,854 |
| Jun 2, 2025 | 47.76 | 47.78 | 46.79 | 46.95 | - | -0.17% | 15,407 |
| May 30, 2025 | 46.75 | 47.12 | 46.60 | 47.03 | - | 0.47% | 28,988 |
| May 29, 2025 | 47.79 | 47.97 | 46.81 | 46.81 | - | -1.55% | 7,832 |
| May 28, 2025 | 47.90 | 47.90 | 47.50 | 47.55 | - | 0.34% | 13,001 |
| May 27, 2025 | 47.11 | 47.88 | 46.94 | 47.39 | - | 0.88% | 13,605 |
| May 26, 2025 | 46.61 | 46.98 | 46.50 | 46.98 | - | 1.72% | 5,391 |