VanEck ETP AG (ETR:VS0L)
Germany · Delayed Price · Currency is EUR 4.631
+0.217 (4.91%)
Last updated: Aug 24, 2026, 2:32 PM CET
ETR:VS0L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.36 | 4.47 | 4.34 | 4.41 | - | 5.20% | 267,828 |
| Aug 20, 2026 | 4.15 | 4.24 | 4.14 | 4.20 | 4.20 | 5.82% | 309,914 |
| Aug 19, 2026 | 3.74 | 4.01 | 3.74 | 3.97 | 3.97 | 5.74% | 53,229 |
| Aug 18, 2026 | 3.70 | 3.75 | 3.69 | 3.75 | 3.75 | 1.57% | 14,422 |
| Aug 17, 2026 | 3.68 | 3.70 | 3.66 | 3.69 | 3.69 | 0.46% | 20,145 |
| Aug 14, 2026 | 3.69 | 3.70 | 3.66 | 3.68 | 3.68 | -1.14% | 41,515 |
| Aug 13, 2026 | 3.74 | 3.74 | 3.69 | 3.72 | 3.72 | 0.47% | 31,145 |
| Aug 12, 2026 | 3.72 | 3.76 | 3.70 | 3.70 | 3.70 | 0.91% | 214,426 |
| Aug 11, 2026 | 3.70 | 3.72 | 3.67 | 3.67 | 3.67 | -1.16% | 27,580 |
| Aug 10, 2026 | 3.75 | 3.76 | 3.70 | 3.71 | 3.71 | 2.99% | 21,027 |
| Aug 7, 2026 | 3.56 | 3.62 | 3.56 | 3.60 | 3.60 | 0.37% | 27,899 |
| Aug 6, 2026 | 3.61 | 3.61 | 3.58 | 3.59 | 3.59 | -0.75% | 10,555 |
| Aug 5, 2026 | 3.61 | 3.62 | 3.58 | 3.62 | 3.62 | 0.69% | 30,801 |
| Aug 4, 2026 | 3.59 | 3.62 | 3.58 | 3.59 | 3.59 | -0.29% | 44,379 |
| Aug 3, 2026 | 3.55 | 3.61 | 3.52 | 3.60 | 3.60 | 0.78% | 20,537 |
| Jul 31, 2026 | 3.62 | 3.62 | 3.57 | 3.57 | 3.57 | -1.99% | 44,337 |
| Jul 30, 2026 | 3.63 | 3.66 | 3.62 | 3.65 | 3.65 | 0.43% | 16,562 |
| Jul 29, 2026 | 3.65 | 3.66 | 3.61 | 3.63 | 3.63 | -1.14% | 28,804 |
| Jul 28, 2026 | 3.64 | 3.67 | 3.59 | 3.67 | 3.67 | -1.31% | 44,397 |
| Jul 27, 2026 | 3.79 | 3.81 | 3.72 | 3.72 | 3.72 | 1.41% | 34,953 |
| Jul 24, 2026 | 3.75 | 3.76 | 3.64 | 3.67 | 3.67 | -2.79% | 25,610 |
| Jul 23, 2026 | 3.82 | 3.84 | 3.77 | 3.77 | 3.77 | -2.68% | 42,138 |
| Jul 22, 2026 | 3.81 | 3.88 | 3.80 | 3.88 | 3.88 | 0.91% | 38,848 |
| Jul 21, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | 1.30% | 41,445 |
| Jul 20, 2026 | 3.73 | 3.80 | 3.72 | 3.79 | 3.79 | 3.72% | 93,136 |
| Jul 17, 2026 | 3.67 | 3.68 | 3.63 | 3.66 | 3.66 | -2.99% | 49,354 |
| Jul 16, 2026 | 3.80 | 3.80 | 3.73 | 3.77 | 3.77 | -1.86% | 21,995 |
| Jul 15, 2026 | 3.83 | 3.87 | 3.81 | 3.84 | 3.84 | 0.70% | 22,646 |
| Jul 14, 2026 | 3.71 | 3.82 | 3.70 | 3.82 | 3.82 | 1.79% | 53,568 |
| Jul 13, 2026 | 3.76 | 3.78 | 3.73 | 3.75 | 3.75 | -2.58% | 29,224 |
| Jul 10, 2026 | 3.88 | 3.91 | 3.82 | 3.85 | 3.85 | 0.67% | 41,422 |
| Jul 9, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | 1.22% | 14,577 |
| Jul 8, 2026 | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | -6.46% | 27,675 |
| Jul 7, 2026 | 4.02 | 4.04 | 3.97 | 4.04 | 4.04 | 1.78% | 52,666 |
| Jul 6, 2026 | 3.96 | 3.99 | 3.90 | 3.97 | 3.97 | -0.67% | 58,874 |
| Jul 3, 2026 | 3.97 | 4.01 | 3.97 | 3.99 | 3.99 | 0.64% | 68,023 |
| Jul 2, 2026 | 3.84 | 4.07 | 3.83 | 3.97 | 3.97 | 4.03% | 67,604 |
| Jul 1, 2026 | 3.66 | 3.83 | 3.66 | 3.82 | 3.81 | 5.94% | 50,789 |
| Jun 30, 2026 | 3.65 | 3.65 | 3.56 | 3.60 | 3.60 | -1.41% | 67,972 |
| Jun 29, 2026 | 3.56 | 3.66 | 3.56 | 3.65 | 3.65 | 3.32% | 39,534 |
| Jun 26, 2026 | 3.48 | 3.54 | 3.38 | 3.54 | 3.53 | 8.66% | 119,639 |
| Jun 25, 2026 | 3.43 | 3.43 | 3.18 | 3.25 | 3.25 | -3.45% | 53,468 |
| Jun 24, 2026 | 3.45 | 3.45 | 3.37 | 3.37 | 3.37 | -0.96% | 32,741 |
| Jun 23, 2026 | 3.47 | 3.47 | 3.37 | 3.40 | 3.40 | -6.02% | 21,117 |
| Jun 22, 2026 | 3.64 | 3.68 | 3.60 | 3.62 | 3.62 | 6.50% | 119,985 |
| Jun 19, 2026 | 3.37 | 3.40 | 3.34 | 3.40 | 3.40 | -0.38% | 20,530 |
| Jun 18, 2026 | 3.48 | 3.52 | 3.41 | 3.41 | 3.41 | -3.76% | 26,607 |
| Jun 17, 2026 | 3.54 | 3.55 | 3.49 | 3.55 | 3.55 | -0.47% | 25,635 |
| Jun 16, 2026 | 3.60 | 3.64 | 3.52 | 3.56 | 3.56 | -0.72% | 257,436 |
| Jun 15, 2026 | 3.45 | 3.59 | 3.43 | 3.59 | 3.59 | 8.39% | 70,400 |