Vaneck UCITS ETFs Plc - Vaneck Defense UCITS Etf (EPA:DFNS)
France · Delayed Price · Currency is EUR 52.39
-0.43 (-0.82%)
Last updated: Sep 22, 2026, 5:26 PM CET
EPA:DFNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 52.82 | 53.18 | 52.04 | 52.39 | 52.39 | -0.82% | 3,274 |
| Sep 21, 2026 | 52.53 | 52.87 | 52.38 | 52.82 | 52.82 | 1.16% | 3,383 |
| Sep 18, 2026 | 52.82 | 52.82 | 52.00 | 52.21 | 52.21 | -0.88% | 5,311 |
| Sep 17, 2026 | 52.90 | 53.08 | 52.61 | 52.68 | 52.68 | 1.06% | 9,333 |
| Sep 16, 2026 | 51.81 | 52.03 | 51.60 | 52.13 | 52.13 | 1.52% | 5,518 |
| Sep 15, 2026 | 51.22 | 51.71 | 51.10 | 51.35 | 51.35 | -0.55% | 3,578 |
| Sep 14, 2026 | 51.26 | 51.69 | 51.26 | 51.63 | 51.63 | 1.27% | 5,368 |
| Sep 11, 2026 | 51.25 | 51.47 | 50.77 | 50.99 | 50.99 | -0.14% | 5,819 |
| Sep 10, 2026 | 51.05 | 51.24 | 50.77 | 51.06 | 51.06 | -0.05% | 4,279 |
| Sep 9, 2026 | 51.54 | 51.55 | 50.97 | 51.08 | 51.08 | -1.29% | 7,174 |
| Sep 8, 2026 | 51.48 | 51.86 | 51.36 | 51.75 | 51.75 | 0.47% | 4,868 |
| Sep 7, 2026 | 51.93 | 51.94 | 51.50 | 51.50 | 51.50 | -0.81% | 6,184 |
| Sep 4, 2026 | 52.39 | 52.46 | 51.86 | 51.92 | 51.92 | -0.44% | 4,483 |
| Sep 3, 2026 | 51.97 | 52.24 | 51.71 | 52.16 | 52.16 | 0.50% | 3,795 |
| Sep 2, 2026 | 52.68 | 52.75 | 51.90 | 51.90 | 51.90 | -1.93% | 10,130 |
| Sep 1, 2026 | 53.38 | 53.50 | 52.80 | 52.92 | 52.92 | -1.64% | 7,333 |
| Aug 31, 2026 | 54.25 | 54.29 | 53.75 | 53.80 | 53.80 | -1.61% | 7,858 |
| Aug 28, 2026 | 55.05 | 55.06 | 54.58 | 54.68 | 54.68 | -0.20% | 2,382 |
| Aug 27, 2026 | 54.59 | 54.82 | 54.47 | 54.79 | 54.79 | 1.31% | 5,811 |
| Aug 26, 2026 | 54.00 | 54.43 | 53.65 | 54.08 | 54.08 | -0.06% | 12,214 |
| Aug 25, 2026 | 54.54 | 54.71 | 53.81 | 54.11 | 54.11 | -0.59% | 3,679 |
| Aug 24, 2026 | 55.27 | 55.46 | 54.29 | 54.43 | 54.43 | -1.31% | 2,659 |
| Aug 21, 2026 | 55.22 | 55.40 | 55.09 | 55.16 | 55.16 | -1.46% | 6,201 |
| Aug 20, 2026 | 56.85 | 56.85 | 55.93 | 55.98 | 55.98 | -2.17% | 10,654 |
| Aug 19, 2026 | 57.92 | 58.06 | 56.94 | 57.22 | 57.22 | -1.16% | 4,289 |
| Aug 18, 2026 | 58.27 | 58.30 | 57.60 | 57.89 | 57.89 | -1.39% | 4,296 |
| Aug 17, 2026 | 58.81 | 59.01 | 58.60 | 58.70 | 58.70 | -0.13% | 10,146 |
| Aug 14, 2026 | 58.74 | 59.30 | 58.71 | 58.78 | 58.78 | 0.66% | 7,105 |
| Aug 13, 2026 | 58.72 | 59.22 | 58.44 | 58.40 | 58.40 | 0.14% | 13,749 |
| Aug 12, 2026 | 58.35 | 58.60 | 58.26 | 58.32 | 58.32 | 0.84% | 6,893 |
| Aug 11, 2026 | 57.89 | 58.27 | 57.45 | 57.83 | 57.83 | -0.90% | 25,143 |
| Aug 10, 2026 | 57.89 | 58.38 | 57.42 | 58.36 | 58.36 | 2.00% | 23,414 |
| Aug 7, 2026 | 57.16 | 57.50 | 56.72 | 57.21 | 57.21 | 0.57% | 11,329 |
| Aug 6, 2026 | 56.20 | 57.14 | 55.89 | 56.89 | 56.89 | 1.69% | 22,697 |
| Aug 5, 2026 | 56.21 | 56.81 | 55.94 | 55.94 | 55.94 | 0.46% | 11,761 |
| Aug 4, 2026 | 54.59 | 55.71 | 54.41 | 55.69 | 55.69 | 5.50% | 16,682 |
| Aug 3, 2026 | 52.11 | 53.01 | 52.05 | 52.79 | 52.79 | 2.85% | 3,414 |
| Jul 31, 2026 | 51.76 | 52.07 | 51.07 | 51.32 | 51.32 | 0.92% | 9,075 |
| Jul 30, 2026 | 51.08 | 51.15 | 50.60 | 50.85 | 50.85 | -0.95% | 9,060 |
| Jul 29, 2026 | 52.54 | 53.03 | 51.32 | 51.34 | 51.34 | -2.76% | 8,920 |
| Jul 28, 2026 | 53.06 | 53.71 | 52.21 | 52.80 | 52.80 | 0.78% | 8,322 |
| Jul 27, 2026 | 52.79 | 53.19 | 52.33 | 52.39 | 52.39 | -0.93% | 17,736 |
| Jul 24, 2026 | 52.81 | 53.19 | 52.60 | 52.88 | 52.88 | 0.94% | 12,810 |
| Jul 23, 2026 | 51.71 | 53.33 | 51.50 | 52.39 | 52.39 | 2.19% | 11,013 |
| Jul 22, 2026 | 50.77 | 51.46 | 50.50 | 51.27 | 51.27 | 1.00% | 5,721 |
| Jul 21, 2026 | 50.39 | 50.89 | 50.07 | 50.76 | 50.76 | 0.81% | 5,073 |
| Jul 20, 2026 | 50.01 | 50.52 | 49.82 | 50.35 | 50.35 | 0.39% | 4,206 |
| Jul 17, 2026 | 49.62 | 50.48 | 49.29 | 50.16 | 50.16 | 0.10% | 6,269 |
| Jul 16, 2026 | 50.37 | 50.46 | 49.88 | 50.11 | 50.11 | -0.76% | 3,918 |
| Jul 15, 2026 | 50.25 | 51.02 | 50.25 | 50.49 | 50.49 | -0.41% | 5,175 |