Vaneck UCITS ETFs Plc - Vaneck Defense UCITS Etf (LON:DFNS)
London · Delayed Price · Currency is GBP · Price in USD 63.21
+0.49 (0.78%)
At close: Sep 26, 2025
LON:DFNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.69 | 63.30 | 62.59 | 63.21 | 63.21 | 0.78% | 356,100 |
| Sep 25, 2025 | 62.98 | 63.18 | 62.30 | 62.72 | 62.72 | -1.15% | 171,804 |
| Sep 24, 2025 | 63.04 | 63.60 | 62.92 | 63.45 | 63.45 | 1.72% | 94,473 |
| Sep 23, 2025 | 62.64 | 62.96 | 62.30 | 62.38 | 62.38 | 0.03% | 101,063 |
| Sep 22, 2025 | 61.88 | 63.01 | 61.85 | 62.36 | 62.36 | 0.91% | 69,811 |
| Sep 19, 2025 | 61.78 | 61.99 | 61.60 | 61.80 | 61.80 | 0.55% | 90,639 |
| Sep 18, 2025 | 61.37 | 61.66 | 60.82 | 61.46 | 61.46 | 0.67% | 108,996 |
| Sep 17, 2025 | 61.78 | 61.98 | 61.03 | 61.05 | 61.05 | -0.46% | 79,986 |
| Sep 16, 2025 | 61.89 | 62.05 | 61.33 | 61.33 | 61.33 | 0.10% | 90,320 |
| Sep 15, 2025 | 60.81 | 61.42 | 60.66 | 61.27 | 61.27 | 0.86% | 122,835 |
| Sep 12, 2025 | 60.40 | 60.84 | 60.38 | 60.75 | 60.75 | 0.26% | 512,044 |
| Sep 11, 2025 | 59.53 | 60.59 | 59.43 | 60.59 | 60.59 | 2.64% | 154,549 |
| Sep 10, 2025 | 58.46 | 59.22 | 58.33 | 59.03 | 59.03 | 2.27% | 102,325 |
| Sep 9, 2025 | 58.01 | 58.07 | 57.62 | 57.72 | 57.72 | -0.86% | 126,249 |
| Sep 8, 2025 | 57.96 | 58.25 | 57.90 | 58.22 | 58.22 | 1.52% | 73,642 |
| 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 |