UK markets open in 2 hours 16 minutes
NIKKEI 225
39,059.63 +442.53 (+1.15%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.05 -0.52 (-0.67%) GOLD FUTURES
2,374.50 -18.40 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,614.49 +26.20 (+0.05%)
Vaneck Vectors Ucits ETFS PLC - Vaneck Vectorstm Rare Earth And Strategic Metals Ucits ETF (VVMX.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 09:47PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 9.60 | 9.61 | 9.37 | 9.39 | 9.39 | 200 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 9.59 | 9.93 | 9.59 | 9.80 | 9.80 | 150 |
| 16 May 2024 | 9.50 | 9.57 | 9.50 | 9.52 | 9.52 | 150 |
| 15 May 2024 | 9.75 | 9.82 | 9.51 | 9.52 | 9.52 | 150 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 9.11 | 9.20 | 9.06 | 9.06 | 9.06 | 200 |
| 04 Apr 2024 | 9.16 | 9.45 | 9.16 | 9.20 | 9.20 | 200 |
| 03 Apr 2024 | 9.09 | 9.27 | 9.09 | 9.21 | 9.21 | 520 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 8.84 | 9.00 | 8.84 | 8.87 | 8.87 | 30 |
| 21 Mar 2024 | 9.09 | 9.11 | 9.01 | 9.01 | 9.01 | 30 |
| 20 Mar 2024 | 8.82 | 8.98 | 8.82 | 8.98 | 8.98 | 30 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 8.94 | 9.10 | 8.92 | 8.92 | 8.92 | 30 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 8.94 | 9.07 | 8.84 | 8.85 | 8.85 | 550 |
| 07 Mar 2024 | 8.86 | 9.07 | 8.86 | 8.94 | 8.94 | 550 |
| 06 Mar 2024 | 8.67 | 8.98 | 8.67 | 8.84 | 8.84 | 100 |
| 05 Mar 2024 | 9.26 | 9.26 | 8.71 | 8.71 | 8.71 | 100 |
| 04 Mar 2024 | 9.44 | 9.53 | 9.28 | 9.28 | 9.28 | 100 |
| 01 Mar 2024 | 9.25 | 9.49 | 9.25 | 9.48 | 9.48 | 100 |
| 29 Feb 2024 | 8.72 | 9.27 | 8.72 | 9.23 | 9.23 | 1,541 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 8.30 | 8.41 | 8.30 | 8.34 | 8.34 | 321 |
| 08 Feb 2024 | 8.24 | 8.38 | 8.24 | 8.30 | 8.30 | 321 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 8.61 | 8.77 | 8.61 | 8.67 | 8.67 | 150 |
| 25 Jan 2024 | 8.78 | 8.83 | 8.60 | 8.62 | 8.62 | 150 |
| 24 Jan 2024 | 8.61 | 8.82 | 8.61 | 8.79 | 8.79 | 150 |
| 23 Jan 2024 | 8.35 | 8.64 | 8.35 | 8.60 | 8.60 | 150 |
| 22 Jan 2024 | 8.40 | 8.48 | 8.33 | 8.37 | 8.37 | 150 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.