Skip to main content
logo
VanEck Rare Earth and Strategic Metals UCITS ETF (ETR:VVMX)
Germany flag Germany · Delayed Price · Currency is EUR
14.70
-0.74 (-4.79%)
Last updated: Apr 2, 2026, 9:19 AM CET

ETR:VVMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202615.1915.2715.0215.2115.212.48%292,292
Mar 31, 202614.6614.8414.5614.8414.84-0.26%157,648
Mar 30, 202614.9715.2714.8014.8814.88-0.13%277,756
Mar 27, 202614.8915.0314.6214.9014.903.20%216,546
Mar 26, 202614.8214.8214.4414.4414.44-4.54%179,584
Mar 25, 202614.9315.1314.8415.1315.135.04%226,861
Mar 24, 202614.1614.4014.0114.4014.402.70%263,665
Mar 23, 202613.2914.3013.1914.0214.023.07%511,305
Mar 20, 202614.2714.2713.6013.6013.60-2.20%241,767
Mar 19, 202614.2914.2913.7413.9113.91-7.29%528,415
Mar 18, 202615.3515.3514.8115.0015.00-1.86%225,709
Mar 17, 202615.0215.4215.0115.2915.291.88%148,209
Mar 16, 202615.5315.6215.0115.0115.01-2.61%294,846
Mar 13, 202615.8316.0015.3915.4115.41-3.72%227,212
Mar 12, 202616.3316.3815.7416.0016.00-1.22%255,134
Mar 11, 202616.3616.5616.1716.2016.20-2.00%163,391
Mar 10, 202616.0916.5715.9816.5316.536.18%363,349
Mar 9, 202615.3315.6015.2115.5715.57-1.39%252,000
Mar 6, 202616.1016.1315.4815.7915.79-0.14%191,484
Mar 5, 202616.2516.3815.8115.8115.81-3.74%158,939
Mar 4, 202616.1516.4516.0316.4316.432.97%286,051
Mar 3, 202616.3816.3815.3215.9515.95-6.66%640,944
Mar 2, 202616.7417.0916.5117.0917.093.44%510,962
Feb 27, 202616.7516.8416.5216.5216.522.63%275,365
Feb 26, 202616.2916.3115.9016.1016.10-3.51%318,146
Feb 25, 202616.1616.6816.0916.6816.686.13%427,954
Feb 24, 202615.1615.7415.1615.7215.724.29%279,401
Feb 23, 202614.8815.0714.8815.0715.071.34%132,602
Feb 20, 202614.9014.9414.7014.8714.870.50%211,077
Feb 19, 202615.1115.1214.8014.8014.80-3.14%188,598
Feb 18, 202614.9415.2814.8615.2815.284.96%240,938
Feb 17, 202614.7514.7514.4314.5614.56-2.35%204,428
Feb 16, 202614.8214.9514.7714.9114.911.66%148,874
Feb 13, 202614.3614.7314.2814.6614.661.50%260,978
Feb 12, 202615.2115.2814.2714.4514.45-3.81%349,087
Feb 11, 202614.9415.1514.7815.0215.022.30%300,207
Feb 10, 202614.5914.6814.5014.6814.681.13%194,652
Feb 9, 202614.3614.5914.2514.5214.522.11%264,037
Feb 6, 202613.8214.3113.7814.2214.223.21%234,293
Feb 5, 202614.1314.1813.6013.7813.78-4.17%510,969
Feb 4, 202614.9114.9614.2714.3814.38-3.70%548,479
Feb 3, 202614.5315.0114.5114.9314.934.30%723,574
Feb 2, 202613.7514.4313.6814.3114.31-0.22%795,820
Jan 30, 202614.4014.6014.2214.3414.34-4.61%735,181
Jan 29, 202615.6815.7314.7415.0415.04-5.24%738,049
Jan 28, 202616.0616.1315.7315.8715.870.32%543,374
Jan 27, 202615.9615.9615.6015.8215.82-3.60%679,660
Jan 26, 202616.6617.0816.3516.4116.410.59%1,345,639
Jan 23, 202616.0716.3216.0116.3116.312.35%702,010
Jan 22, 202615.5915.9715.5015.9415.942.93%398,187