Skip to main content
logo
VanEck Rare Earth and Strategic Metals UCITS ETF (ETR:VVMX)
Germany flag Germany · Delayed Price · Currency is EUR
17.85
-0.29 (-1.61%)
Last updated: May 11, 2026, 10:43 AM CET

ETR:VVMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202617.8017.8017.8017.80-0.99%-
May 8, 202617.8517.9517.5517.6217.62-4.08%451,919
May 7, 202618.2418.5418.1718.3718.370.73%386,894
May 6, 202617.7518.2417.7218.2418.244.43%401,546
May 5, 202617.4317.5817.3217.4617.460.38%215,905
May 4, 202617.5217.6417.2617.4017.400.22%350,645
Apr 30, 202616.9217.4316.9117.3617.362.86%151,307
Apr 29, 202617.0117.1516.6716.8816.882.91%187,116
Apr 28, 202616.7016.8716.3016.4016.40-0.07%321,031
Apr 27, 202616.4316.5216.2516.4116.41-0.45%197,980
Apr 24, 202616.6916.8016.3816.4916.49-1.20%285,384
Apr 23, 202616.7716.8416.5816.6916.69-3.03%268,957
Apr 22, 202617.1617.3117.0917.2117.211.81%172,586
Apr 21, 202617.1417.2316.8716.9016.90-1.72%252,475
Apr 20, 202616.9417.2516.8217.2017.200.17%235,803
Apr 17, 202617.1317.3817.0017.1717.171.06%271,744
Apr 16, 202616.5917.0016.5716.9916.994.94%282,986
Apr 15, 202616.0016.2515.9616.1916.19-1.47%433,235
Apr 14, 202616.2516.4316.1916.4316.431.01%311,461
Apr 13, 202615.7516.2715.6816.2716.272.07%215,987
Apr 10, 202615.7616.0815.6715.9415.941.78%141,334
Apr 9, 202615.8715.8815.5615.6615.660.27%116,576
Apr 8, 202615.9515.9615.4915.6215.624.71%526,956
Apr 7, 202615.1515.3014.8614.9114.91-0.59%119,492
Apr 2, 202614.7015.2314.5515.0015.00-1.38%145,195
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