Vaneck UCITS ETFs Plc - Vaneck Defense UCITS Etf (ETR:DFEN)
Germany · Delayed Price · Currency is EUR 49.26
-0.75 (-1.50%)
Sep 4, 2025, 5:36 PM CET
ETR:DFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 49.62 | 49.67 | 49.19 | 49.26 | 49.26 | -1.50% | 483,584 |
| Sep 3, 2025 | 50.11 | 50.34 | 50.01 | 50.01 | 50.01 | 0.38% | 179,131 |
| Sep 2, 2025 | 50.02 | 50.13 | 49.37 | 49.82 | 49.82 | -0.26% | 532,598 |
| Sep 1, 2025 | 49.68 | 49.95 | 49.61 | 49.95 | 49.95 | 0.93% | 262,424 |
| Aug 29, 2025 | 49.92 | 50.15 | 49.41 | 49.49 | 49.49 | -0.86% | 337,853 |
| Aug 28, 2025 | 50.20 | 50.24 | 49.80 | 49.92 | 49.92 | -0.56% | 253,262 |
| Aug 27, 2025 | 50.25 | 50.45 | 50.08 | 50.20 | 50.20 | 0.52% | 271,412 |
| Aug 26, 2025 | 49.43 | 50.01 | 49.22 | 49.94 | 49.94 | 0.81% | 269,538 |
| Aug 25, 2025 | 49.23 | 49.62 | 49.21 | 49.54 | 49.54 | -0.06% | 298,239 |
| Aug 22, 2025 | 49.23 | 49.57 | 49.20 | 49.57 | 49.57 | 1.49% | 358,564 |
| Aug 21, 2025 | 48.56 | 48.85 | 48.43 | 48.84 | 48.84 | 2.15% | 306,467 |
| Aug 20, 2025 | 47.64 | 48.04 | 47.32 | 47.81 | 47.81 | -1.06% | 733,939 |
| Aug 19, 2025 | 49.77 | 49.77 | 48.28 | 48.32 | 48.32 | -3.99% | 921,223 |
| Aug 18, 2025 | 49.93 | 50.48 | 49.83 | 50.33 | 50.33 | 1.23% | 302,237 |
| Aug 15, 2025 | 50.33 | 50.40 | 49.48 | 49.72 | 49.72 | -1.33% | 457,559 |
| Aug 14, 2025 | 50.29 | 50.76 | 50.27 | 50.39 | 50.39 | 1.06% | 412,532 |
| Aug 13, 2025 | 50.36 | 50.62 | 49.81 | 49.86 | 49.86 | 0.42% | 501,421 |
| Aug 12, 2025 | 49.50 | 49.75 | 49.37 | 49.65 | 49.65 | -0.02% | 454,442 |
| Aug 11, 2025 | 49.17 | 49.79 | 49.09 | 49.66 | 49.66 | -0.26% | 413,281 |
| Aug 8, 2025 | 50.01 | 50.38 | 49.65 | 49.79 | 49.79 | -0.80% | 700,327 |
| Aug 7, 2025 | 50.68 | 50.84 | 50.04 | 50.19 | 50.19 | -1.61% | 763,806 |
| Aug 6, 2025 | 51.06 | 51.20 | 50.46 | 51.01 | 51.01 | 0.43% | 578,867 |
| Aug 5, 2025 | 50.84 | 51.34 | 50.62 | 50.79 | 50.79 | 1.58% | 720,765 |
| Aug 4, 2025 | 49.65 | 50.07 | 49.59 | 50.00 | 50.00 | 1.67% | 533,989 |
| Aug 1, 2025 | 49.98 | 50.02 | 48.50 | 49.18 | 49.18 | -2.59% | 807,340 |
| Jul 31, 2025 | 50.48 | 50.80 | 50.36 | 50.49 | 50.49 | 0.42% | 475,186 |
| Jul 30, 2025 | 50.05 | 50.59 | 49.98 | 50.28 | 50.28 | 0.04% | 463,823 |
| Jul 29, 2025 | 49.91 | 50.46 | 49.88 | 50.26 | 50.26 | 2.07% | 365,429 |
| Jul 28, 2025 | 49.78 | 50.01 | 49.13 | 49.24 | 49.24 | -0.93% | 559,607 |
| Jul 25, 2025 | 49.66 | 49.85 | 49.45 | 49.70 | 49.70 | 0.51% | 473,023 |
| Jul 24, 2025 | 49.87 | 49.90 | 49.45 | 49.45 | 49.45 | 0.14% | 413,150 |
| Jul 23, 2025 | 48.90 | 49.41 | 48.80 | 49.38 | 49.38 | 0.98% | 431,597 |
| Jul 22, 2025 | 49.40 | 49.45 | 48.46 | 48.90 | 48.90 | -1.93% | 549,662 |
| Jul 21, 2025 | 49.97 | 50.02 | 49.50 | 49.86 | 49.86 | -0.14% | 360,597 |
| Jul 18, 2025 | 49.69 | 50.14 | 49.66 | 49.93 | 49.93 | 0.89% | 479,437 |
| Jul 17, 2025 | 48.89 | 49.49 | 48.82 | 49.49 | 49.49 | 3.17% | 295,225 |
| Jul 16, 2025 | 48.43 | 48.65 | 47.97 | 47.97 | 47.97 | -1.38% | 394,253 |
| Jul 15, 2025 | 48.97 | 49.01 | 48.64 | 48.64 | 48.64 | -0.21% | 391,349 |
| Jul 14, 2025 | 48.01 | 48.74 | 47.87 | 48.74 | 48.74 | 1.48% | 367,190 |
| Jul 11, 2025 | 47.93 | 48.19 | 47.58 | 48.03 | 48.03 | -0.15% | 216,675 |
| Jul 10, 2025 | 47.93 | 48.29 | 47.80 | 48.10 | 48.10 | 0.21% | 241,308 |
| Jul 9, 2025 | 47.91 | 48.00 | 47.68 | 48.00 | 48.00 | 0.84% | 207,830 |
| Jul 8, 2025 | 47.81 | 47.99 | 47.42 | 47.60 | 47.60 | -0.27% | 222,805 |
| Jul 7, 2025 | 47.23 | 47.76 | 47.08 | 47.73 | 47.73 | 1.68% | 278,093 |
| Jul 4, 2025 | 46.86 | 46.98 | 46.69 | 46.94 | 46.94 | -0.97% | 175,004 |
| Jul 3, 2025 | 46.92 | 47.42 | 46.72 | 47.40 | 47.40 | 1.43% | 211,841 |
| Jul 2, 2025 | 46.95 | 47.00 | 46.50 | 46.73 | 46.73 | -0.19% | 286,899 |
| Jul 1, 2025 | 47.99 | 48.06 | 46.82 | 46.82 | 46.82 | -2.74% | 436,300 |
| Jun 30, 2025 | 47.94 | 48.18 | 47.87 | 48.14 | 48.14 | 0.63% | 354,709 |
| Jun 27, 2025 | 48.35 | 48.38 | 47.60 | 47.84 | 47.84 | -0.87% | 439,662 |