Vaneck UCITS ETFs Plc - Vaneck Defense UCITS Etf (LON:DFNS)
London · Delayed Price · Currency is GBP · Price in USD 57.35
-0.01 (-0.02%)
At close: Sep 5, 2025
LON:DFNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 57.54 | 58.07 | 57.17 | 57.35 | 57.35 | -0.02% | 149,237 |
| Sep 4, 2025 | 58.06 | 58.14 | 57.30 | 57.36 | 57.36 | -1.80% | 138,035 |
| Sep 3, 2025 | 58.28 | 58.68 | 57.65 | 58.41 | 58.41 | 0.57% | 52,654 |
| Sep 2, 2025 | 58.60 | 58.70 | 57.37 | 58.08 | 58.08 | -0.68% | 233,831 |
| Sep 1, 2025 | 58.18 | 58.48 | 58.14 | 58.48 | 58.48 | 1.02% | 82,320 |
| Aug 29, 2025 | 58.12 | 58.48 | 57.82 | 57.89 | 57.89 | -0.65% | 90,584 |
| Aug 28, 2025 | 58.43 | 58.53 | 58.10 | 58.27 | 58.27 | 0.02% | 111,504 |
| Aug 27, 2025 | 58.33 | 58.53 | 58.09 | 58.26 | 58.26 | 0.17% | 103,002 |
| Aug 26, 2025 | 57.55 | 58.31 | 57.24 | 58.16 | 58.16 | 0.10% | 225,059 |
| Aug 22, 2025 | 56.93 | 58.65 | 56.93 | 58.10 | 58.10 | 2.40% | 105,955 |
| Aug 21, 2025 | 56.48 | 56.74 | 56.38 | 56.74 | 56.74 | 1.76% | 283,912 |
| Aug 20, 2025 | 55.38 | 55.95 | 55.16 | 55.76 | 55.76 | -1.15% | 328,940 |
| Aug 19, 2025 | 57.96 | 58.07 | 56.36 | 56.41 | 56.41 | -4.03% | 225,550 |
| Aug 18, 2025 | 58.38 | 58.88 | 58.27 | 58.78 | 58.78 | 0.91% | 47,470 |
| Aug 15, 2025 | 58.74 | 58.90 | 57.91 | 58.25 | 58.25 | -0.73% | 117,804 |
| Aug 14, 2025 | 58.73 | 59.16 | 58.68 | 58.68 | 58.68 | 0.36% | 144,761 |
| Aug 13, 2025 | 58.75 | 59.37 | 58.40 | 58.47 | 58.47 | 0.81% | 276,117 |
| Aug 12, 2025 | 57.31 | 58.02 | 57.23 | 58.00 | 58.00 | 0.66% | 189,390 |
| Aug 11, 2025 | 57.82 | 63.00 | 57.22 | 57.62 | 57.62 | -0.69% | 111,956 |
| Aug 8, 2025 | 58.17 | 58.70 | 57.93 | 58.02 | 58.02 | -0.67% | 264,964 |
| Aug 7, 2025 | 59.26 | 59.37 | 58.20 | 58.41 | 58.41 | -1.57% | 293,074 |
| Aug 6, 2025 | 59.10 | 59.34 | 58.65 | 59.34 | 59.34 | 0.83% | 152,254 |
| Aug 5, 2025 | 58.56 | 59.21 | 58.52 | 58.85 | 58.85 | 1.75% | 258,697 |
| Aug 4, 2025 | 57.41 | 57.99 | 57.36 | 57.84 | 57.84 | 1.81% | 96,533 |
| Aug 1, 2025 | 57.23 | 57.26 | 56.15 | 56.81 | 56.81 | -1.64% | 113,141 |
| Jul 31, 2025 | 57.89 | 58.05 | 57.64 | 57.76 | 57.76 | 0.14% | 128,294 |
| Jul 30, 2025 | 57.85 | 58.05 | 57.50 | 57.68 | 57.68 | -0.55% | 304,339 |
| Jul 29, 2025 | 57.56 | 58.15 | 57.56 | 58.00 | 58.00 | 1.38% | 143,031 |
| Jul 28, 2025 | 58.63 | 58.71 | 57.13 | 57.21 | 57.21 | -1.85% | 78,931 |
| Jul 25, 2025 | 58.24 | 58.46 | 58.12 | 58.29 | 58.29 | 0.12% | 54,727 |
| Jul 24, 2025 | 58.43 | 58.69 | 58.19 | 58.22 | 58.22 | 0.54% | 150,181 |
| Jul 23, 2025 | 57.59 | 57.92 | 57.29 | 57.91 | 57.91 | 0.94% | 245,409 |
| Jul 22, 2025 | 57.62 | 57.95 | 56.71 | 57.37 | 57.37 | -1.73% | 158,042 |
| Jul 21, 2025 | 58.22 | 58.38 | 57.80 | 58.38 | 58.38 | 0.38% | 173,070 |
| Jul 18, 2025 | 57.67 | 58.44 | 57.65 | 58.16 | 58.16 | 1.39% | 392,391 |
| Jul 17, 2025 | 56.64 | 57.36 | 56.58 | 57.36 | 57.36 | 2.30% | 106,622 |
| Jul 16, 2025 | 56.40 | 57.98 | 55.97 | 56.07 | 56.07 | -0.64% | 148,516 |
| Jul 15, 2025 | 57.29 | 57.32 | 56.43 | 56.43 | 56.43 | -0.95% | 202,343 |
| Jul 14, 2025 | 56.00 | 56.97 | 55.90 | 56.97 | 56.97 | 1.33% | 95,142 |
| Jul 11, 2025 | 55.82 | 56.23 | 55.65 | 56.22 | 56.22 | 0.20% | 73,012 |
| Jul 10, 2025 | 56.40 | 56.54 | 55.99 | 56.11 | 56.11 | -0.14% | 65,383 |
| Jul 9, 2025 | 56.07 | 56.22 | 55.83 | 56.19 | 56.19 | 0.97% | 173,782 |
| Jul 8, 2025 | 56.22 | 56.49 | 55.49 | 55.65 | 55.65 | -0.64% | 101,265 |
| Jul 7, 2025 | 55.51 | 58.64 | 55.40 | 56.01 | 56.01 | 1.23% | 88,465 |
| Jul 4, 2025 | 55.22 | 55.45 | 55.00 | 55.33 | 55.33 | -0.74% | 64,840 |
| Jul 3, 2025 | 55.34 | 66.09 | 55.10 | 55.74 | 55.74 | 1.20% | 108,974 |
| Jul 2, 2025 | 55.38 | 55.57 | 54.70 | 55.08 | 55.08 | -0.07% | 116,799 |
| Jul 1, 2025 | 56.60 | 56.79 | 55.12 | 55.12 | 55.12 | -2.53% | 270,286 |
| Jun 30, 2025 | 56.32 | 56.58 | 56.01 | 56.55 | 56.55 | 0.96% | 140,781 |
| Jun 27, 2025 | 56.84 | 56.91 | 55.82 | 56.01 | 56.01 | -0.94% | 538,237 |