Vaneck UCITS ETFs Plc - Vaneck Defense UCITS Etf (ETR:DFEN)
Germany · Delayed Price · Currency is EUR 54.04
+0.29 (0.54%)
Sep 26, 2025, 5:36 PM CET
ETR:DFEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.76 | 54.22 | 53.58 | 54.04 | 54.04 | 0.54% | 312,630 |
| Sep 25, 2025 | 53.50 | 53.93 | 53.25 | 53.75 | 53.75 | -0.61% | 416,153 |
| Sep 24, 2025 | 53.67 | 54.18 | 53.47 | 54.08 | 54.08 | 2.13% | 435,767 |
| Sep 23, 2025 | 52.95 | 53.38 | 52.81 | 52.95 | 52.95 | 0.02% | 520,174 |
| Sep 22, 2025 | 52.80 | 52.94 | 52.72 | 52.94 | 52.94 | 0.51% | 221,150 |
| Sep 19, 2025 | 52.51 | 52.77 | 52.25 | 52.67 | 52.67 | 0.88% | 312,665 |
| Sep 18, 2025 | 51.94 | 52.39 | 51.64 | 52.21 | 52.21 | 1.28% | 218,763 |
| Sep 17, 2025 | 52.21 | 52.36 | 51.51 | 51.55 | 51.55 | -0.52% | 229,261 |
| Sep 16, 2025 | 52.61 | 52.63 | 51.78 | 51.82 | 51.82 | -0.58% | 264,685 |
| Sep 15, 2025 | 51.76 | 52.23 | 51.76 | 52.12 | 52.12 | 0.56% | 466,654 |
| Sep 12, 2025 | 51.55 | 51.91 | 51.49 | 51.83 | 51.83 | 0.35% | 454,031 |
| Sep 11, 2025 | 50.82 | 51.65 | 50.82 | 51.65 | 51.65 | 2.62% | 393,219 |
| Sep 10, 2025 | 49.96 | 50.52 | 49.87 | 50.33 | 50.33 | 2.19% | 306,197 |
| Sep 9, 2025 | 49.09 | 49.39 | 49.06 | 49.25 | 49.25 | -0.63% | 299,522 |
| Sep 8, 2025 | 49.58 | 49.65 | 49.26 | 49.56 | 49.56 | 1.49% | 289,886 |
| Sep 5, 2025 | 49.29 | 49.56 | 48.58 | 48.83 | 48.83 | -0.87% | 497,965 |
| 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 |