Vaneck UCITS ETFs Plc - Vaneck Defense UCITS Etf (EPA:DFNS)
France · Delayed Price · Currency is EUR 54.33
+0.60 (1.11%)
Last updated: Oct 23, 2025, 2:12 PM CET
EPA:DFNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 54.54 | 55.16 | 54.08 | 54.95 | 54.95 | 2.25% | 17,749 |
| Oct 22, 2025 | 54.71 | 54.94 | 53.74 | 53.74 | 53.74 | -0.28% | 24,873 |
| Oct 21, 2025 | 53.47 | 54.00 | 53.30 | 53.89 | 53.89 | 1.41% | 36,539 |
| Oct 20, 2025 | 52.25 | 53.18 | 52.25 | 53.14 | 53.14 | 3.68% | 35,566 |
| Oct 17, 2025 | 51.41 | 51.86 | 50.81 | 51.25 | 51.25 | -3.51% | 38,965 |
| Oct 16, 2025 | 52.79 | 53.25 | 52.72 | 53.12 | 53.12 | -0.64% | 38,503 |
| Oct 15, 2025 | 54.18 | 54.40 | 53.49 | 53.47 | 53.47 | -0.99% | 27,345 |
| Oct 14, 2025 | 53.83 | 54.00 | 53.11 | 54.00 | 54.00 | -0.92% | 41,055 |
| Oct 13, 2025 | 54.55 | 54.75 | 54.17 | 54.50 | 54.50 | -0.42% | 39,615 |
| Oct 10, 2025 | 56.20 | 56.35 | 54.73 | 54.73 | 54.73 | -4.07% | 64,131 |
| Oct 9, 2025 | 57.19 | 57.39 | 56.96 | 57.05 | 57.05 | -0.47% | 34,057 |
| Oct 8, 2025 | 57.04 | 57.37 | 56.90 | 57.32 | 57.32 | 1.27% | 24,464 |
| Oct 7, 2025 | 56.76 | 57.02 | 56.60 | 56.60 | 56.60 | -0.22% | 49,333 |
| Oct 6, 2025 | 56.75 | 57.25 | 56.45 | 56.73 | 56.73 | -0.04% | 32,103 |
| Oct 3, 2025 | 56.67 | 56.88 | 56.40 | 56.75 | 56.75 | 0.58% | 56,224 |
| Oct 2, 2025 | 56.03 | 56.58 | 56.00 | 56.42 | 56.42 | 1.14% | 40,312 |
| Oct 1, 2025 | 55.07 | 55.87 | 54.80 | 55.79 | 55.79 | 0.75% | 55,047 |
| Sep 30, 2025 | 54.94 | 55.41 | 54.66 | 55.37 | 55.37 | 0.92% | 50,924 |
| Sep 29, 2025 | 54.45 | 55.08 | 54.30 | 54.87 | 54.87 | 1.59% | 21,173 |
| Sep 26, 2025 | 53.75 | 54.15 | 53.61 | 54.01 | 54.01 | 0.50% | 10,706 |
| Sep 25, 2025 | 53.48 | 53.90 | 53.34 | 53.74 | 53.74 | -0.60% | 37,747 |
| Sep 24, 2025 | 53.66 | 54.18 | 53.51 | 54.06 | 54.06 | 2.10% | 19,321 |
| Sep 23, 2025 | 53.00 | 53.40 | 52.82 | 52.95 | 52.95 | 0.02% | 27,547 |
| Sep 22, 2025 | 52.75 | 52.94 | 52.72 | 52.94 | 52.94 | 0.57% | 19,207 |
| Sep 19, 2025 | 52.49 | 52.70 | 52.40 | 52.64 | 52.64 | 0.98% | 29,894 |
| Sep 18, 2025 | 51.99 | 52.41 | 51.65 | 52.13 | 52.13 | 1.16% | 11,388 |
| Sep 17, 2025 | 52.21 | 52.50 | 51.65 | 51.53 | 51.53 | -0.57% | 8,674 |
| Sep 16, 2025 | 52.60 | 52.63 | 51.82 | 51.83 | 51.83 | -0.53% | 32,340 |
| Sep 15, 2025 | 51.78 | 52.21 | 51.78 | 52.10 | 52.10 | 0.50% | 24,400 |
| Sep 12, 2025 | 51.57 | 51.88 | 51.50 | 51.85 | 51.85 | 0.38% | 79,807 |
| Sep 11, 2025 | 50.84 | 51.65 | 50.84 | 51.65 | 51.65 | 2.58% | 27,993 |
| Sep 10, 2025 | 49.97 | 50.50 | 49.84 | 50.35 | 50.35 | 2.31% | 21,983 |
| Sep 9, 2025 | 49.09 | 49.39 | 49.09 | 49.22 | 49.22 | -0.79% | 25,850 |
| Sep 8, 2025 | 49.61 | 49.61 | 49.30 | 49.61 | 49.61 | 1.67% | 9,166 |
| Sep 5, 2025 | 49.31 | 49.51 | 48.68 | 48.79 | 48.79 | -1.04% | 21,236 |
| Sep 4, 2025 | 49.65 | 49.65 | 49.28 | 49.30 | 49.30 | -1.37% | 14,745 |
| Sep 3, 2025 | 50.11 | 50.37 | 49.99 | 49.99 | 49.99 | 0.29% | 32,976 |
| Sep 2, 2025 | 50.01 | 50.06 | 49.35 | 49.84 | 49.84 | -0.17% | 46,812 |
| Sep 1, 2025 | 49.68 | 49.96 | 49.64 | 49.93 | 49.93 | 0.89% | 28,308 |
| Aug 29, 2025 | 49.92 | 50.16 | 49.49 | 49.49 | 49.49 | -0.76% | 24,927 |
| Aug 28, 2025 | 50.20 | 50.21 | 49.81 | 49.87 | 49.87 | -0.67% | 15,137 |
| Aug 27, 2025 | 50.28 | 50.44 | 50.05 | 50.21 | 50.21 | 0.56% | 32,044 |
| Aug 26, 2025 | 49.45 | 50.00 | 49.23 | 49.93 | 49.93 | 0.81% | 20,941 |
| Aug 25, 2025 | 49.24 | 49.64 | 49.24 | 49.53 | 49.53 | 0.03% | 12,370 |
| Aug 22, 2025 | 49.23 | 49.51 | 49.22 | 49.51 | 49.51 | 1.52% | 7,043 |
| Aug 21, 2025 | 48.57 | 48.78 | 48.45 | 48.77 | 48.77 | 1.99% | 51,812 |
| Aug 20, 2025 | 47.65 | 48.03 | 47.32 | 47.82 | 47.82 | -1.15% | 42,683 |
| Aug 19, 2025 | 49.75 | 49.97 | 48.26 | 48.38 | 48.38 | -3.98% | 60,946 |
| Aug 18, 2025 | 49.96 | 50.47 | 49.87 | 50.38 | 50.38 | 1.33% | 25,899 |
| Aug 15, 2025 | 50.33 | 50.33 | 49.48 | 49.72 | 49.72 | -1.33% | 56,417 |