Vaneck UCITS ETFs Plc - Vaneck Defense UCITS Etf (LON:DFNS)
London · Delayed Price · Currency is GBP · Price in USD 63.77
+1.38 (2.21%)
At close: Oct 23, 2025
LON:DFNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 63.09 | 64.02 | 62.73 | 63.77 | 63.77 | 2.21% | 34,311 |
| Oct 22, 2025 | 63.35 | 63.70 | 62.36 | 62.39 | 62.39 | -0.34% | 176,279 |
| Oct 21, 2025 | 62.17 | 62.71 | 61.90 | 62.60 | 62.60 | 1.02% | 129,928 |
| Oct 20, 2025 | 60.91 | 62.00 | 60.86 | 61.97 | 61.97 | 3.68% | 156,135 |
| Oct 17, 2025 | 60.44 | 60.53 | 59.45 | 59.77 | 59.77 | -3.72% | 224,517 |
| Oct 16, 2025 | 61.55 | 62.18 | 61.46 | 62.08 | 62.08 | 0.18% | 166,338 |
| Oct 15, 2025 | 63.19 | 63.45 | 61.97 | 61.97 | 61.97 | -0.97% | 273,262 |
| Oct 14, 2025 | 62.20 | 62.65 | 61.46 | 62.58 | 62.58 | -0.81% | 192,223 |
| Oct 13, 2025 | 63.37 | 72.00 | 62.75 | 63.09 | 63.09 | -0.82% | 129,388 |
| Oct 10, 2025 | 64.89 | 65.00 | 63.59 | 63.61 | 63.61 | -3.62% | 171,544 |
| Oct 9, 2025 | 66.60 | 66.84 | 65.84 | 66.00 | 66.00 | -0.78% | 188,371 |
| Oct 8, 2025 | 66.71 | 66.71 | 66.03 | 66.52 | 66.52 | 0.73% | 112,094 |
| Oct 7, 2025 | 66.50 | 66.71 | 66.04 | 66.04 | 66.04 | -0.56% | 114,857 |
| Oct 6, 2025 | 66.53 | 66.93 | 65.83 | 66.41 | 66.41 | -0.32% | 123,849 |
| Oct 3, 2025 | 66.44 | 66.72 | 66.11 | 66.62 | 66.62 | 0.94% | 150,086 |
| Oct 2, 2025 | 65.70 | 67.00 | 65.70 | 66.00 | 66.00 | 0.96% | 70,153 |
| Oct 1, 2025 | 64.95 | 65.46 | 64.43 | 65.37 | 65.37 | 0.69% | 405,649 |
| Sep 30, 2025 | 64.43 | 65.02 | 64.18 | 64.92 | 64.92 | 0.93% | 146,759 |
| Sep 29, 2025 | 63.85 | 64.68 | 63.66 | 64.32 | 64.32 | 1.76% | 93,210 |
| 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 |