Vaneck UCITS ETFs Plc - Vaneck Defense UCITS Etf (SWX:DFNS)
Switzerland · Delayed Price · Currency is CHF 46.04
+0.03 (0.08%)
At close: Sep 9, 2025
SWX:DFNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 46.23 | 46.23 | 45.80 | 46.04 | - | 0.08% | 25,875 |
| Sep 8, 2025 | 46.21 | 46.30 | 46.00 | 46.00 | - | 0.89% | 7,664 |
| Sep 5, 2025 | 46.35 | 46.42 | 45.60 | 45.60 | - | -1.90% | 31,428 |
| Sep 4, 2025 | 46.95 | 46.95 | 46.18 | 46.48 | - | -0.99% | 3,214 |
| Sep 3, 2025 | 46.69 | 47.14 | 46.69 | 46.95 | - | 0.83% | 4,561 |
| Sep 2, 2025 | 47.00 | 47.00 | 46.25 | 46.56 | - | -0.58% | 8,634 |
| Sep 1, 2025 | 46.78 | 46.83 | 46.58 | 46.83 | - | 1.05% | 2,767 |
| Aug 29, 2025 | 46.69 | 47.14 | 46.35 | 46.35 | - | -0.80% | 9,464 |
| Aug 28, 2025 | 47.10 | 47.10 | 46.60 | 46.72 | - | -0.21% | 7,013 |
| Aug 27, 2025 | 47.21 | 47.21 | 46.82 | 46.82 | - | 0.10% | 24,469 |
| Aug 26, 2025 | 46.40 | 46.82 | 46.18 | 46.78 | - | 0.74% | 15,352 |
| Aug 25, 2025 | 46.57 | 46.57 | 46.03 | 46.43 | - | -0.15% | 5,009 |
| Aug 22, 2025 | 46.24 | 46.50 | 46.24 | 46.50 | - | 1.51% | 12,290 |
| Aug 21, 2025 | 45.42 | 45.81 | 45.42 | 45.81 | - | 2.33% | 31,970 |
| Aug 20, 2025 | 44.72 | 45.10 | 44.40 | 44.77 | - | -1.63% | 47,252 |
| Aug 19, 2025 | 47.07 | 47.74 | 45.43 | 45.51 | - | -4.17% | 53,187 |
| Aug 18, 2025 | 47.18 | 47.49 | 47.09 | 47.49 | - | 1.20% | 19,843 |
| Aug 15, 2025 | 47.60 | 47.60 | 46.69 | 46.92 | - | -1.14% | 7,749 |
| Aug 14, 2025 | 47.50 | 47.71 | 47.44 | 47.46 | - | 0.87% | 7,279 |
| Aug 13, 2025 | 47.25 | 47.58 | 46.99 | 47.05 | - | 0.99% | 18,286 |
| Aug 12, 2025 | 46.66 | 46.77 | 46.58 | 46.59 | - | -0.66% | 6,813 |
| Aug 11, 2025 | 46.70 | 46.90 | 46.20 | 46.90 | - | 0.34% | 11,241 |
| Aug 8, 2025 | 47.10 | 47.21 | 46.74 | 46.74 | - | -0.99% | 13,708 |
| Aug 7, 2025 | 48.73 | 48.73 | 47.10 | 47.21 | - | -1.21% | 39,594 |
| Aug 6, 2025 | 47.85 | 47.94 | 47.35 | 47.79 | - | 0.67% | 13,406 |
| Aug 5, 2025 | 47.50 | 47.95 | 47.40 | 47.47 | - | 1.43% | 20,617 |
| Aug 4, 2025 | 46.40 | 46.85 | 46.18 | 46.80 | - | -0.05% | 13,112 |
| Jul 31, 2025 | 47.24 | 47.26 | 46.82 | 46.82 | - | 0.09% | 17,789 |
| Jul 30, 2025 | 47.00 | 47.08 | 46.53 | 46.78 | - | 0.07% | 5,339 |
| Jul 29, 2025 | 46.42 | 46.85 | 46.42 | 46.75 | - | 1.83% | 6,914 |
| Jul 28, 2025 | 46.54 | 46.73 | 45.87 | 45.91 | - | -1.14% | 11,379 |
| Jul 25, 2025 | 46.35 | 46.52 | 46.24 | 46.44 | - | 0.15% | 15,428 |
| Jul 24, 2025 | 46.38 | 46.53 | 46.30 | 46.37 | - | 0.74% | 15,415 |
| Jul 23, 2025 | 45.65 | 46.03 | 45.49 | 46.03 | - | 1.92% | 8,488 |
| Jul 22, 2025 | 46.05 | 46.10 | 45.16 | 45.16 | - | -2.89% | 22,455 |
| Jul 21, 2025 | 46.80 | 46.86 | 46.28 | 46.51 | - | -0.03% | 8,604 |
| Jul 18, 2025 | 46.42 | 46.75 | 46.42 | 46.52 | - | 0.82% | 17,418 |
| Jul 17, 2025 | 45.63 | 46.14 | 45.52 | 46.14 | - | 3.20% | 7,197 |
| Jul 16, 2025 | 45.18 | 45.23 | 44.71 | 44.71 | - | -1.15% | 14,856 |
| Jul 15, 2025 | 45.60 | 45.60 | 45.23 | 45.23 | - | -0.09% | 9,819 |
| Jul 14, 2025 | 44.66 | 45.27 | 44.66 | 45.27 | - | 1.22% | 6,072 |
| Jul 11, 2025 | 44.58 | 44.77 | 44.36 | 44.73 | - | 0.02% | 7,317 |
| Jul 10, 2025 | 44.88 | 45.00 | 44.63 | 44.72 | - | 0.01% | 14,715 |
| Jul 9, 2025 | 44.98 | 44.98 | 44.45 | 44.71 | - | 0.69% | 5,302 |
| Jul 8, 2025 | 44.70 | 44.84 | 44.38 | 44.41 | - | -0.30% | 8,005 |
| Jul 7, 2025 | 44.19 | 45.04 | 44.07 | 44.54 | - | 1.39% | 21,616 |
| Jul 4, 2025 | 43.92 | 43.93 | 43.65 | 43.93 | - | -0.82% | 11,965 |
| Jul 3, 2025 | 43.89 | 44.52 | 43.65 | 44.30 | - | 1.49% | 11,217 |
| Jul 2, 2025 | 44.02 | 44.02 | 43.40 | 43.65 | - | -0.14% | 12,203 |
| Jul 1, 2025 | 44.88 | 44.88 | 43.71 | 43.71 | - | -2.76% | 49,962 |