Skip to main content
logo
VanEck Morningstar US Sustainable Wide Moat UCITS ETF (EPA:MOTU)
France flag France · Delayed Price · Currency is EUR
23.10
+0.24 (1.05%)
Last updated: Sep 22, 2026, 3:43 PM CET

EPA:MOTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202623.0223.1023.0223.0623.060.89%176
Sep 21, 202622.8522.8522.7322.8622.860.31%352
Sep 18, 202622.8922.8922.7822.7922.79-0.45%556
Sep 17, 202623.0423.0423.0422.8922.89-0.28%-
Sep 16, 202622.9622.9622.9622.9622.960.09%-
Sep 15, 202623.0423.0423.0422.9322.93-0.43%-
Sep 14, 202622.8023.0522.8023.0323.031.65%176
Sep 11, 202622.7822.7822.6722.6622.66-0.21%132
Sep 10, 202622.8122.8122.6822.7122.71-0.13%44
Sep 9, 202622.8922.8922.6722.7422.74-1.16%44
Sep 8, 202623.2023.2023.2023.0123.01-0.90%-
Sep 7, 202623.3323.3523.3323.2123.21-0.47%5
Sep 4, 202623.5623.5623.3223.3223.32-1.13%260
Sep 3, 202623.5523.5523.5523.5923.59-0.44%-
Sep 2, 202623.6923.6923.6923.6923.69--
Sep 1, 202623.9623.9623.9623.7023.70-1.07%-
Aug 31, 202624.0624.0624.0623.9523.95-0.87%-
Aug 28, 202624.0424.0424.0424.1624.160.34%-
Aug 27, 202623.8023.8023.8024.0824.081.42%-
Aug 26, 202623.7223.7223.7223.7423.740.10%125
Aug 25, 202623.9023.9023.9023.7223.72-0.72%-
Aug 24, 202623.7823.7823.7823.8923.890.48%-
Aug 21, 202623.5123.5123.5123.7823.780.28%-
Aug 20, 202623.6623.6623.6623.7123.71-0.21%-
Aug 19, 202623.4823.4823.4823.7623.760.61%-
Aug 18, 202623.4523.4523.4123.6223.620.23%129
Aug 17, 202623.7923.7923.7923.5623.56-1.20%13
Aug 14, 202624.0224.0223.9323.8523.850.13%88
Aug 13, 202623.8223.8223.8223.8223.820.62%-
Aug 12, 202623.7823.7823.7823.6723.67-0.35%-
Aug 11, 202623.7623.7623.7623.7523.750.17%-
Aug 10, 202623.5623.6123.5523.7123.710.79%142
Aug 7, 202623.3523.3523.3523.5323.531.03%21
Aug 6, 202623.4523.4523.4523.2923.29-0.22%-
Aug 5, 202623.4423.5623.4423.3423.340.29%430
Aug 4, 202623.1223.1223.0623.2723.270.89%946
Aug 3, 202622.8822.8822.8823.0723.071.81%-
Jul 31, 202622.8322.8322.8322.6622.660.60%-
Jul 30, 202622.9822.9822.9022.5222.52-2.45%3,515
Jul 29, 202623.0523.1023.0523.0923.09-0.13%4,094
Jul 28, 202622.6722.7322.6723.1123.111.99%176
Jul 27, 202622.4222.4222.4222.6622.661.10%-
Jul 24, 202622.1822.1822.1822.4222.421.40%-
Jul 23, 202622.1522.2722.1522.1122.11-0.45%112
Jul 22, 202622.2822.2822.2422.2122.21-0.71%692
Jul 21, 202622.5922.5922.5922.3722.37-1.04%-
Jul 20, 202622.5322.5322.5322.6022.60-0.26%-
Jul 17, 202622.7322.7322.7322.6622.66-0.48%-
Jul 16, 202622.5122.5122.4122.7722.770.52%78
Jul 15, 202622.4822.4822.4822.6622.660.95%-