Vaneck UCITS ETFs Plc - Vaneck Defense UCITS Etf (SWX:DFNS)
Switzerland · Delayed Price · Currency is CHF 49.00
-0.63 (-1.28%)
Last updated: Sep 22, 2026, 4:35 PM CET
SWX:DFNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 49.62 | 49.70 | 49.00 | 49.00 | 49.00 | -1.28% | 3,693 |
| Sep 21, 2026 | 49.64 | 49.68 | 49.54 | 49.64 | 49.64 | 0.60% | 4,548 |
| Sep 18, 2026 | 49.95 | 49.99 | 49.34 | 49.34 | 49.34 | -1.11% | 1,031 |
| Sep 17, 2026 | 49.99 | 50.05 | 49.77 | 49.90 | 49.90 | 1.87% | 11,189 |
| Sep 16, 2026 | 48.99 | 49.10 | 48.76 | 48.98 | 48.98 | 0.72% | 5,833 |
| Sep 15, 2026 | 48.16 | 48.85 | 48.16 | 48.63 | 48.63 | 0.03% | 439 |
| Sep 14, 2026 | 48.50 | 48.65 | 48.42 | 48.62 | 48.62 | 0.81% | 6,722 |
| Sep 11, 2026 | 48.42 | 48.72 | 48.23 | 48.23 | 48.23 | 0.10% | 3,598 |
| Sep 10, 2026 | 48.01 | 48.25 | 48.01 | 48.18 | 48.18 | 0.09% | 1,799 |
| Sep 9, 2026 | 48.53 | 48.53 | 47.90 | 48.13 | 48.13 | -1.13% | 1,462 |
| Sep 8, 2026 | 48.49 | 48.68 | 48.36 | 48.68 | 48.68 | 0.34% | 2,606 |
| Sep 7, 2026 | 48.80 | 49.04 | 48.52 | 48.52 | 48.52 | -0.53% | 5,123 |
| Sep 4, 2026 | 49.26 | 49.34 | 48.78 | 48.78 | 48.78 | -0.34% | 1,824 |
| Sep 3, 2026 | 48.89 | 48.94 | 48.60 | 48.94 | 48.94 | -0.02% | 4,224 |
| Sep 2, 2026 | 49.48 | 49.55 | 48.95 | 48.95 | 48.95 | -1.79% | 3,118 |
| Sep 1, 2026 | 50.47 | 50.47 | 49.82 | 49.84 | 49.84 | -1.07% | 2,384 |
| Aug 31, 2026 | 51.00 | 51.00 | 50.38 | 50.38 | 50.38 | -1.64% | 1,114 |
| Aug 28, 2026 | 51.71 | 51.71 | 51.22 | 51.22 | 51.22 | -0.27% | 3,354 |
| Aug 27, 2026 | 51.21 | 51.36 | 51.10 | 51.36 | 51.36 | 1.18% | 2,890 |
| Aug 26, 2026 | 50.56 | 51.07 | 50.25 | 50.76 | 50.76 | 0.22% | 2,492 |
| Aug 25, 2026 | 51.05 | 51.25 | 50.65 | 50.65 | 50.65 | -0.49% | 7,619 |
| Aug 24, 2026 | 51.64 | 51.80 | 50.78 | 50.90 | 50.90 | -1.32% | 8,924 |
| Aug 21, 2026 | 51.75 | 51.77 | 51.52 | 51.58 | 51.58 | -1.15% | 14,005 |
| Aug 20, 2026 | 53.24 | 53.24 | 52.18 | 52.18 | 52.18 | -2.10% | 2,409 |
| Aug 19, 2026 | 54.33 | 54.42 | 53.30 | 53.30 | 53.30 | -2.06% | 16,409 |
| Aug 18, 2026 | 54.50 | 54.69 | 54.20 | 54.42 | 54.42 | -1.05% | 7,187 |
| Aug 17, 2026 | 55.51 | 55.51 | 55.00 | 55.00 | 55.00 | -0.38% | 7,340 |
| Aug 14, 2026 | 55.21 | 55.60 | 55.21 | 55.21 | 55.21 | 1.10% | 4,803 |
| Aug 13, 2026 | 55.00 | 55.40 | 54.61 | 54.61 | 54.61 | 0.07% | 11,457 |
| Aug 12, 2026 | 54.52 | 54.90 | 54.52 | 54.57 | 54.57 | 0.81% | 5,067 |
| Aug 11, 2026 | 54.32 | 54.52 | 53.86 | 54.13 | 54.13 | -0.66% | 13,781 |
| Aug 10, 2026 | 54.50 | 54.50 | 53.80 | 54.49 | 54.49 | 2.08% | 6,132 |
| Aug 7, 2026 | 53.50 | 54.00 | 53.34 | 53.38 | 53.38 | 0.32% | 4,270 |
| Aug 6, 2026 | 52.03 | 53.40 | 52.01 | 53.21 | 53.21 | 2.05% | 7,869 |
| Aug 5, 2026 | 52.34 | 53.00 | 52.14 | 52.14 | 52.14 | 0.40% | 13,613 |
| Aug 4, 2026 | 50.93 | 51.93 | 50.93 | 51.93 | 51.93 | 5.39% | 36,179 |
| Aug 3, 2026 | 48.63 | 49.44 | 48.63 | 49.28 | 49.28 | 3.43% | 5,577 |
| Jul 31, 2026 | 47.99 | 48.39 | 47.64 | 47.64 | 47.64 | 1.14% | 3,131 |
| Jul 30, 2026 | 47.73 | 47.88 | 47.08 | 47.11 | 47.11 | -1.39% | 1,060 |
| Jul 29, 2026 | 49.06 | 49.32 | 47.77 | 47.77 | 47.77 | -3.20% | 4,992 |
| Jul 28, 2026 | 49.66 | 49.88 | 48.71 | 49.35 | 49.35 | -0.15% | 4,415 |
| Jul 27, 2026 | 49.00 | 49.43 | 48.53 | 49.43 | 49.43 | 0.82% | 1,588 |
| Jul 24, 2026 | 49.11 | 49.32 | 49.03 | 49.03 | 49.03 | 0.74% | 2,240 |
| Jul 23, 2026 | 47.86 | 49.50 | 47.84 | 48.67 | 48.67 | 2.29% | 20,139 |
| Jul 22, 2026 | 46.87 | 47.58 | 46.87 | 47.58 | 47.58 | 1.62% | 710 |
| Jul 21, 2026 | 46.46 | 46.86 | 46.46 | 46.82 | 46.82 | 0.67% | 2,819 |
| Jul 20, 2026 | 46.02 | 46.60 | 46.02 | 46.51 | 46.51 | 1.44% | 5,871 |
| Jul 17, 2026 | 46.10 | 46.10 | 45.61 | 45.85 | 45.85 | -0.82% | 7,464 |
| Jul 16, 2026 | 46.69 | 46.76 | 45.80 | 46.23 | 46.23 | -0.85% | 762 |
| Jul 15, 2026 | 46.92 | 46.92 | 46.35 | 46.62 | 46.62 | -0.24% | 21,007 |