Vaneck UCITS Etfs Plc - Vaneck Quantum Computing UCITS ETF (ETR:QUTM)
Germany · Delayed Price · Currency is EUR 26.05
+0.11 (0.42%)
Sep 23, 2026, 6:20 PM CET
ETR:QUTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26.61 | 26.87 | 26.03 | 26.16 | - | 0.77% | 49,212 |
| Sep 22, 2026 | 25.96 | 26.10 | 25.86 | 25.96 | 25.96 | 0.27% | 18,440 |
| Sep 21, 2026 | 25.53 | 25.94 | 25.51 | 25.89 | 25.89 | 3.75% | 17,381 |
| Sep 18, 2026 | 25.56 | 25.58 | 24.96 | 24.96 | 24.96 | -1.67% | 19,788 |
| Sep 17, 2026 | 25.07 | 25.51 | 25.07 | 25.38 | 25.38 | 1.60% | 12,676 |
| Sep 16, 2026 | 24.88 | 24.98 | 24.82 | 24.98 | 24.98 | 1.30% | 13,602 |
| Sep 15, 2026 | 24.86 | 25.03 | 24.66 | 24.66 | 24.66 | -1.34% | 25,141 |
| Sep 14, 2026 | 24.97 | 25.12 | 24.72 | 25.00 | 25.00 | -1.09% | 32,017 |
| Sep 11, 2026 | 24.77 | 25.27 | 24.77 | 25.27 | 25.27 | 2.27% | 9,622 |
| Sep 10, 2026 | 25.05 | 25.10 | 24.62 | 24.71 | 24.71 | -0.86% | 10,966 |
| Sep 9, 2026 | 25.30 | 25.30 | 24.82 | 24.93 | 24.93 | -2.14% | 27,775 |
| Sep 8, 2026 | 25.10 | 25.53 | 25.00 | 25.47 | 25.47 | 1.74% | 16,472 |
| Sep 7, 2026 | 25.20 | 25.20 | 25.03 | 25.04 | 25.04 | 0.14% | 17,529 |
| Sep 4, 2026 | 25.00 | 25.13 | 24.90 | 25.00 | 25.00 | 0.14% | 17,632 |
| Sep 3, 2026 | 24.74 | 24.97 | 24.60 | 24.97 | 24.97 | 1.53% | 16,967 |
| Sep 2, 2026 | 24.71 | 24.74 | 24.39 | 24.59 | 24.59 | -0.97% | 36,894 |
| Sep 1, 2026 | 25.12 | 25.31 | 24.66 | 24.83 | 24.83 | -0.58% | 31,703 |
| Aug 31, 2026 | 25.36 | 25.36 | 24.98 | 24.98 | 24.98 | -1.60% | 26,832 |
| Aug 28, 2026 | 25.31 | 25.44 | 25.16 | 25.38 | 25.38 | 0.42% | 23,155 |
| Aug 27, 2026 | 24.99 | 25.31 | 24.97 | 25.28 | 25.28 | 1.40% | 17,830 |
| Aug 26, 2026 | 25.06 | 25.12 | 24.82 | 24.93 | 24.93 | -0.02% | 12,263 |
| Aug 25, 2026 | 24.93 | 25.15 | 24.84 | 24.93 | 24.93 | 0.65% | 30,043 |
| Aug 24, 2026 | 25.16 | 25.25 | 24.75 | 24.77 | 24.77 | -1.76% | 24,929 |
| Aug 21, 2026 | 24.88 | 25.22 | 24.81 | 25.22 | 25.22 | 1.59% | 23,826 |
| Aug 20, 2026 | 25.15 | 25.22 | 24.73 | 24.82 | 24.82 | -0.74% | 22,918 |
| Aug 19, 2026 | 25.31 | 25.37 | 24.92 | 25.01 | 25.01 | -0.91% | 29,977 |
| Aug 18, 2026 | 25.84 | 25.84 | 25.24 | 25.24 | 25.24 | -3.59% | 59,065 |
| Aug 17, 2026 | 26.46 | 26.46 | 26.09 | 26.18 | 26.18 | -1.02% | 29,571 |
| Aug 14, 2026 | 26.39 | 26.51 | 26.34 | 26.45 | 26.45 | 0.08% | 49,883 |
| Aug 13, 2026 | 26.23 | 26.62 | 26.09 | 26.43 | 26.43 | 1.63% | 28,987 |
| Aug 12, 2026 | 25.80 | 26.15 | 25.80 | 26.00 | 26.00 | 1.07% | 24,595 |
| Aug 11, 2026 | 25.64 | 25.78 | 25.54 | 25.73 | 25.73 | -0.23% | 18,812 |
| Aug 10, 2026 | 25.93 | 25.99 | 25.53 | 25.79 | 25.79 | 0.53% | 43,600 |
| Aug 7, 2026 | 25.30 | 25.65 | 25.25 | 25.65 | 25.65 | 1.16% | 21,203 |
| Aug 6, 2026 | 25.43 | 25.63 | 24.83 | 25.36 | 25.36 | -0.57% | 38,772 |
| Aug 5, 2026 | 25.88 | 25.88 | 25.43 | 25.50 | 25.50 | -0.39% | 60,766 |
| Aug 4, 2026 | 25.25 | 25.65 | 25.06 | 25.60 | 25.60 | 2.85% | 46,660 |
| Aug 3, 2026 | 24.59 | 25.00 | 24.32 | 24.89 | 24.89 | 2.68% | 56,878 |
| Jul 31, 2026 | 24.21 | 24.47 | 24.08 | 24.24 | 24.24 | 1.61% | 45,889 |
| Jul 30, 2026 | 23.12 | 23.94 | 23.08 | 23.86 | 23.86 | 2.98% | 81,297 |
| Jul 29, 2026 | 23.71 | 23.87 | 23.15 | 23.17 | 23.17 | -1.76% | 56,404 |
| Jul 28, 2026 | 23.76 | 23.89 | 23.21 | 23.58 | 23.58 | -0.76% | 38,134 |
| Jul 27, 2026 | 23.74 | 24.18 | 23.60 | 23.76 | 23.76 | 2.24% | 43,627 |
| Jul 24, 2026 | 23.32 | 23.65 | 23.08 | 23.24 | 23.24 | -1.21% | 33,100 |
| Jul 23, 2026 | 23.98 | 24.00 | 23.37 | 23.53 | 23.53 | -2.28% | 42,072 |
| Jul 22, 2026 | 24.03 | 24.20 | 23.95 | 24.08 | 24.08 | 0.19% | 32,442 |
| Jul 21, 2026 | 23.90 | 24.12 | 23.76 | 24.03 | 24.03 | 1.48% | 48,777 |
| Jul 20, 2026 | 23.52 | 23.82 | 23.46 | 23.68 | 23.68 | 1.43% | 34,581 |
| Jul 17, 2026 | 23.31 | 23.56 | 23.12 | 23.35 | 23.35 | -2.26% | 65,675 |
| Jul 16, 2026 | 24.30 | 24.35 | 23.83 | 23.89 | 23.89 | -1.57% | 30,451 |