Skip to main content
logo
VanEck Sustainable European Equal Weight UCITS ETF (ETR:V3ET)
Germany flag Germany · Delayed Price · Currency is EUR
95.79
+0.39 (0.41%)
Sep 23, 2026, 9:05 AM CET

ETR:V3ET Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202695.7995.7995.7995.79-0.41%112
Sep 22, 202695.4295.8895.4095.4095.40-0.05%112
Sep 21, 202695.3495.5795.3495.4595.451.06%80
Sep 18, 202695.4195.5794.4494.4594.45-1.24%1,200
Sep 17, 202695.1795.6695.1795.6495.641.09%1,866
Sep 16, 202694.7794.8194.5194.6194.610.40%175
Sep 15, 202694.2594.5493.7494.2394.23-0.60%300
Sep 14, 202695.3495.3494.7194.8094.80-0.81%109
Sep 11, 202695.2495.7095.2495.5795.570.70%267
Sep 10, 202695.8595.8594.9194.9194.91-0.63%562
Sep 9, 202696.5196.5195.3595.5195.51-1.63%225
Sep 8, 202697.0397.0996.7897.0997.09-0.14%1,049
Sep 7, 202697.2497.3697.0497.2397.230.05%75
Sep 4, 202696.9397.4196.9397.1897.180.06%321
Sep 3, 202696.3597.2196.3597.1297.121.04%135
Sep 2, 202696.4796.4795.6396.1296.12-0.23%772
Sep 1, 202697.4397.7096.6196.8496.34-0.65%509
Aug 31, 202698.1698.1697.4797.4796.97-1.08%591
Aug 28, 202698.3798.5398.0998.5398.020.77%320
Aug 27, 202698.2998.3297.7897.7897.28-0.42%71
Aug 26, 202698.4598.4698.1998.1997.68-0.02%165
Aug 25, 202698.0398.3398.0398.2197.700.51%17
Aug 24, 202697.5797.8797.5097.7197.21-0.01%249
Aug 21, 202697.1697.9397.1697.7297.220.84%531
Aug 20, 202697.1497.1696.6296.9196.41-0.21%86
Aug 19, 202697.2697.3296.9997.1196.61-0.32%1,214
Aug 18, 202697.9697.9697.4297.4296.92-0.78%22
Aug 17, 202698.6298.6298.1198.1997.680.11%350
Aug 14, 202698.4998.6198.0198.0897.57-0.23%185
Aug 13, 202698.6798.7898.3198.3197.800.01%215
Aug 12, 202698.4798.6698.3098.3097.790.08%114
Aug 11, 202698.2098.7298.2098.2297.710.11%103
Aug 10, 202698.2898.4298.0898.1197.60-0.31%310
Aug 7, 202698.2798.7298.2798.4297.910.44%314
Aug 6, 202698.0798.6297.9997.9997.480.13%149
Aug 5, 202698.2598.4697.8197.8697.35-0.19%93
Aug 4, 202697.7098.0597.6498.0597.540.98%899
Aug 3, 202697.1097.2796.9097.1096.600.72%304
Jul 31, 202697.1597.3396.4096.4195.91-0.15%285
Jul 30, 202695.7096.6395.6396.5596.050.67%734
Jul 29, 202696.4496.4495.7195.9195.41-0.40%58
Jul 28, 202696.0496.3095.9196.3095.800.47%24
Jul 27, 202696.5296.7695.8595.8595.360.39%91
Jul 24, 202694.6195.4894.6195.4894.990.98%12
Jul 23, 202695.4095.4094.3194.5594.06-1.23%321
Jul 22, 202695.0395.9395.0395.7395.240.31%296
Jul 21, 202695.1095.4394.9995.4394.940.68%370
Jul 20, 202694.9495.1594.7094.7994.30-0.24%17
Jul 17, 202695.1395.2094.8695.0294.53-0.88%212
Jul 16, 202696.0296.0395.0795.8695.37-0.18%233