VanEck ETP AG (ETR:VS0L)
Germany · Delayed Price · Currency is EUR 5.79
-0.01 (-0.09%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:VS0L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.75 | 5.82 | 5.72 | 5.79 | 5.79 | -0.09% | 59,387 |
| Sep 21, 2026 | 5.53 | 5.85 | 5.49 | 5.80 | 5.80 | 6.35% | 168,670 |
| Sep 18, 2026 | 5.20 | 5.46 | 5.18 | 5.45 | 5.45 | 10.00% | 130,673 |
| Sep 17, 2026 | 4.91 | 4.99 | 4.90 | 4.96 | 4.96 | 4.37% | 45,049 |
| Sep 16, 2026 | 4.76 | 4.76 | 4.72 | 4.75 | 4.75 | -2.22% | 70,217 |
| Sep 15, 2026 | 4.94 | 4.94 | 4.81 | 4.86 | 4.86 | -2.52% | 81,384 |
| Sep 14, 2026 | 4.96 | 4.99 | 4.95 | 4.98 | 4.98 | -0.99% | 22,216 |
| Sep 11, 2026 | 4.85 | 5.13 | 4.78 | 5.03 | 5.03 | 3.85% | 62,657 |
| Sep 10, 2026 | 4.93 | 4.93 | 4.79 | 4.85 | 4.85 | -3.10% | 47,442 |
| Sep 9, 2026 | 5.07 | 5.09 | 4.99 | 5.00 | 5.00 | -0.44% | 39,403 |
| Sep 8, 2026 | 4.99 | 5.04 | 4.96 | 5.02 | 5.02 | -0.25% | 60,890 |
| Sep 7, 2026 | 5.11 | 5.13 | 5.04 | 5.04 | 5.04 | 2.16% | 123,321 |
| Sep 4, 2026 | 5.04 | 5.07 | 4.88 | 4.93 | 4.93 | -2.97% | 212,206 |
| Sep 3, 2026 | 4.92 | 5.11 | 4.88 | 5.08 | 5.08 | 5.14% | 60,121 |
| Sep 2, 2026 | 4.88 | 4.88 | 4.75 | 4.83 | 4.83 | -2.69% | 26,073 |
| Sep 1, 2026 | 5.03 | 5.04 | 4.93 | 4.97 | 4.96 | -0.84% | 38,643 |
| Aug 31, 2026 | 5.00 | 5.06 | 4.97 | 5.01 | 5.01 | -3.43% | 106,644 |
| Aug 28, 2026 | 5.20 | 5.21 | 5.04 | 5.19 | 5.18 | 0.24% | 64,626 |
| Aug 27, 2026 | 4.90 | 5.21 | 4.90 | 5.17 | 5.17 | 11.36% | 131,096 |
| Aug 26, 2026 | 4.68 | 4.71 | 4.61 | 4.64 | 4.64 | -2.21% | 74,432 |
| Aug 25, 2026 | 4.91 | 4.93 | 4.68 | 4.75 | 4.75 | 1.31% | 243,739 |
| Aug 24, 2026 | 4.57 | 4.70 | 4.52 | 4.69 | 4.69 | 6.19% | 122,480 |
| Aug 21, 2026 | 4.36 | 4.47 | 4.34 | 4.41 | 4.41 | 5.21% | 669,329 |
| 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 |