Vaneck UCITS ETFs Plc - Vaneck Defense UCITS Etf (SWX:DFNS)
Switzerland · Delayed Price · Currency is CHF 53.34
+0.63 (1.20%)
At close: Oct 8, 2025
SWX:DFNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 52.99 | 53.39 | 52.95 | 53.24 | 53.24 | 1.01% | 31,664 |
| Oct 7, 2025 | 53.01 | 53.09 | 52.69 | 52.71 | 52.71 | -0.08% | 38,881 |
| Oct 6, 2025 | 53.02 | 53.37 | 52.67 | 52.75 | 52.75 | -0.51% | 37,316 |
| Oct 3, 2025 | 52.91 | 53.22 | 52.70 | 53.02 | 53.02 | 0.63% | 18,534 |
| Oct 2, 2025 | 52.72 | 52.87 | 52.29 | 52.69 | 52.69 | 0.98% | 21,323 |
| Oct 1, 2025 | 51.50 | 52.25 | 51.20 | 52.18 | 52.18 | 1.12% | 31,685 |
| Sep 30, 2025 | 51.49 | 51.71 | 51.10 | 51.60 | 51.60 | 0.62% | 17,968 |
| Sep 29, 2025 | 50.83 | 51.55 | 50.71 | 51.28 | 51.28 | 1.81% | 8,577 |
| Sep 26, 2025 | 50.24 | 50.55 | 50.07 | 50.37 | 50.37 | 0.16% | 27,296 |
| Sep 25, 2025 | 50.14 | 50.37 | 49.73 | 50.29 | 50.29 | -0.36% | 34,186 |
| Sep 24, 2025 | 50.00 | 50.51 | 50.00 | 50.47 | 50.47 | 1.92% | 19,715 |
| Sep 23, 2025 | 49.65 | 49.87 | 49.40 | 49.52 | 49.52 | 0.18% | 16,134 |
| Sep 22, 2025 | 49.50 | 49.50 | 49.30 | 49.43 | 49.43 | 0.63% | 18,714 |
| Sep 19, 2025 | 49.50 | 49.50 | 48.96 | 49.12 | 49.12 | 1.07% | 35,473 |
| Sep 18, 2025 | 48.56 | 48.60 | 48.25 | 48.60 | 48.60 | 1.11% | 9,977 |
| Sep 17, 2025 | 48.65 | 48.77 | 48.04 | 48.07 | 48.07 | -0.68% | 7,083 |
| Sep 16, 2025 | 49.25 | 49.25 | 48.40 | 48.40 | 48.40 | -0.84% | 8,341 |
| Sep 15, 2025 | 48.47 | 48.81 | 48.43 | 48.81 | 48.81 | 0.73% | 12,842 |
| Sep 12, 2025 | 48.12 | 48.45 | 48.12 | 48.45 | 48.45 | 0.52% | 17,820 |
| Sep 11, 2025 | 47.50 | 48.20 | 47.50 | 48.20 | 48.20 | 2.55% | 5,679 |
| Sep 10, 2025 | 46.62 | 47.21 | 46.58 | 47.00 | 47.00 | 2.10% | 12,929 |
| Sep 9, 2025 | 46.23 | 46.23 | 45.80 | 46.04 | 46.04 | 0.08% | 25,875 |
| Sep 8, 2025 | 46.21 | 46.30 | 46.00 | 46.00 | 46.00 | 0.89% | 7,664 |
| Sep 5, 2025 | 46.35 | 46.42 | 45.60 | 45.60 | 45.60 | -1.90% | 31,428 |
| Sep 4, 2025 | 46.95 | 46.95 | 46.18 | 46.48 | 46.48 | -0.99% | 3,214 |
| Sep 3, 2025 | 46.69 | 47.14 | 46.69 | 46.95 | 46.95 | 0.83% | 4,561 |
| Sep 2, 2025 | 47.00 | 47.00 | 46.25 | 46.56 | 46.56 | -0.58% | 8,634 |
| Sep 1, 2025 | 46.78 | 46.83 | 46.58 | 46.83 | 46.83 | 1.05% | 2,767 |
| Aug 29, 2025 | 46.69 | 47.14 | 46.35 | 46.35 | 46.35 | -0.80% | 9,464 |
| Aug 28, 2025 | 47.10 | 47.10 | 46.60 | 46.72 | 46.72 | -0.21% | 7,013 |
| Aug 27, 2025 | 47.21 | 47.21 | 46.82 | 46.82 | 46.82 | 0.10% | 24,469 |
| Aug 26, 2025 | 46.40 | 46.82 | 46.18 | 46.78 | 46.78 | 0.74% | 15,352 |
| Aug 25, 2025 | 46.57 | 46.57 | 46.03 | 46.43 | 46.43 | -0.15% | 5,009 |
| Aug 22, 2025 | 46.24 | 46.50 | 46.24 | 46.50 | 46.50 | 1.51% | 12,290 |
| Aug 21, 2025 | 45.42 | 45.81 | 45.42 | 45.81 | 45.81 | 2.33% | 31,970 |
| Aug 20, 2025 | 44.72 | 45.10 | 44.40 | 44.77 | 44.77 | -1.63% | 47,252 |
| Aug 19, 2025 | 47.07 | 47.74 | 45.43 | 45.51 | 45.51 | -4.17% | 53,187 |
| Aug 18, 2025 | 47.18 | 47.49 | 47.09 | 47.49 | 47.49 | 1.20% | 19,843 |
| Aug 15, 2025 | 47.60 | 47.60 | 46.69 | 46.92 | 46.92 | -1.14% | 7,749 |
| Aug 14, 2025 | 47.50 | 47.71 | 47.44 | 47.46 | 47.46 | 0.87% | 7,279 |
| Aug 13, 2025 | 47.25 | 47.58 | 46.99 | 47.05 | 47.05 | 0.99% | 18,286 |
| Aug 12, 2025 | 46.66 | 46.77 | 46.58 | 46.59 | 46.59 | -0.66% | 6,813 |
| Aug 11, 2025 | 46.70 | 46.90 | 46.20 | 46.90 | 46.90 | 0.34% | 11,241 |
| Aug 8, 2025 | 47.10 | 47.21 | 46.74 | 46.74 | 46.74 | -0.99% | 13,708 |
| Aug 7, 2025 | 48.73 | 48.73 | 47.10 | 47.21 | 47.21 | -1.21% | 39,594 |
| Aug 6, 2025 | 47.85 | 47.94 | 47.35 | 47.79 | 47.79 | 0.67% | 13,406 |
| Aug 5, 2025 | 47.50 | 47.95 | 47.40 | 47.47 | 47.47 | 1.43% | 20,617 |
| Aug 4, 2025 | 46.40 | 46.85 | 46.18 | 46.80 | 46.80 | -0.05% | 13,112 |
| Jul 31, 2025 | 47.24 | 47.26 | 46.82 | 46.82 | 46.82 | 0.09% | 17,789 |
| Jul 30, 2025 | 47.00 | 47.08 | 46.53 | 46.78 | 46.78 | 0.07% | 5,339 |