Vaneck Ucits Etfs Defense Ucits Etf
(DFNG)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
3,140.00p
|
3,190.00p
|
3,124.00p
|
3,149.75p
|
35,962
|
|
16/01/2025
|
3,114.50p
|
3,136.00p
|
3,105.50p
|
3,092.50p
|
41,774
|
|
15/01/2025
|
3,076.00p
|
3,111.13p
|
3,064.00p
|
3,092.50p
|
36,486
|
|
14/01/2025
|
3,040.50p
|
3,092.50p
|
3,032.50p
|
3,059.00p
|
22,919
|
|
13/01/2025
|
3,015.00p
|
3,048.50p
|
3,002.00p
|
3,034.25p
|
39,288
|
|
10/01/2025
|
2,989.00p
|
3,100.00p
|
2,967.36p
|
3,004.50p
|
25,612
|
|
09/01/2025
|
2,975.50p
|
2,985.50p
|
2,964.50p
|
2,983.50p
|
30,538
|
|
08/01/2025
|
2,935.00p
|
2,971.50p
|
2,905.00p
|
2,955.00p
|
25,753
|
|
07/01/2025
|
2,936.00p
|
2,945.00p
|
2,910.50p
|
2,935.75p
|
18,298
|
|
06/01/2025
|
2,955.50p
|
3,013.50p
|
2,931.50p
|
2,945.50p
|
26,157
|
|
03/01/2025
|
2,916.00p
|
2,951.25p
|
2,908.50p
|
2,951.25p
|
15,555
|
|
02/01/2025
|
2,899.00p
|
2,949.20p
|
2,899.00p
|
2,936.25p
|
25,883
|
|
01/01/2025
|
2,886.50p
|
2,905.50p
|
2,865.50p
|
2,899.00p
|
5,161
|
|
31/12/2024
|
2,886.50p
|
2,905.50p
|
2,865.50p
|
2,899.00p
|
5,161
|
|
30/12/2024
|
2,883.50p
|
2,896.00p
|
2,855.50p
|
2,887.25p
|
14,801
|
|
27/12/2024
|
2,918.50p
|
2,926.50p
|
2,879.89p
|
2,887.50p
|
11,471
|
|
26/12/2024
|
2,906.50p
|
2,919.00p
|
2,898.50p
|
2,898.50p
|
3,978
|
|
25/12/2024
|
2,906.50p
|
2,919.00p
|
2,898.50p
|
2,898.50p
|
3,978
|
|
24/12/2024
|
2,906.50p
|
2,919.00p
|
2,898.50p
|
2,898.50p
|
3,978
|
|
23/12/2024
|
2,901.00p
|
2,917.50p
|
2,878.00p
|
2,891.00p
|
16,272
|
|
20/12/2024
|
2,825.00p
|
2,864.00p
|
2,791.84p
|
2,862.00p
|
51,548
|
|
19/12/2024
|
2,819.00p
|
2,873.50p
|
2,793.08p
|
2,847.50p
|
28,311
|
|
18/12/2024
|
2,863.00p
|
2,887.50p
|
2,841.50p
|
2,875.00p
|
15,763
|
|
17/12/2024
|
2,903.50p
|
2,915.50p
|
2,844.50p
|
2,849.00p
|
19,020
|
|
16/12/2024
|
2,917.00p
|
2,922.50p
|
2,886.38p
|
2,895.50p
|
24,686
|
|
13/12/2024
|
2,900.00p
|
2,916.00p
|
2,887.46p
|
2,888.75p
|
16,801
|
|
12/12/2024
|
2,869.50p
|
2,895.00p
|
2,787.50p
|
2,887.50p
|
43,277
|
|
11/12/2024
|
2,871.50p
|
2,896.50p
|
2,600.00p
|
2,857.00p
|
37,262
|
|
10/12/2024
|
2,892.00p
|
2,898.00p
|
2,866.00p
|
2,869.00p
|
17,879
|
|
09/12/2024
|
2,984.50p
|
2,986.50p
|
2,859.22p
|
2,871.50p
|
30,608
|
|
06/12/2024
|
2,950.00p
|
2,978.01p
|
2,941.50p
|
2,969.00p
|
20,167
|
|
05/12/2024
|
2,970.00p
|
2,975.71p
|
2,941.00p
|
2,957.75p
|
33,740
|
|
04/12/2024
|
2,980.00p
|
2,990.25p
|
2,961.53p
|
2,978.00p
|
15,577
|
|
03/12/2024
|
2,954.50p
|
2,980.94p
|
2,938.50p
|
2,970.00p
|
17,058
|
|
02/12/2024
|
2,940.50p
|
2,959.95p
|
2,933.69p
|
2,951.00p
|
28,001
|
|
29/11/2024
|
2,934.00p
|
2,945.00p
|
2,915.50p
|
2,933.50p
|
16,210
|
|
28/11/2024
|
2,934.00p
|
2,947.50p
|
2,925.00p
|
2,938.50p
|
11,834
|
|
27/11/2024
|
2,979.50p
|
2,980.00p
|
2,704.00p
|
2,921.00p
|
31,427
|
|
26/11/2024
|
2,944.00p
|
2,975.50p
|
2,943.46p
|
2,963.50p
|
28,639
|
|
25/11/2024
|
3,005.00p
|
3,024.00p
|
2,961.50p
|
2,966.00p
|
22,137
|
|
22/11/2024
|
2,986.00p
|
3,004.18p
|
2,962.00p
|
2,986.25p
|
66,971
|
|
21/11/2024
|
2,933.00p
|
2,986.25p
|
2,904.00p
|
2,986.25p
|
112,327
|
|
20/11/2024
|
2,920.00p
|
2,927.50p
|
2,884.66p
|
2,892.50p
|
53,343
|
|
19/11/2024
|
2,880.50p
|
2,924.00p
|
2,870.00p
|
2,908.00p
|
44,084
|
|
18/11/2024
|
2,955.50p
|
2,966.50p
|
2,882.50p
|
2,898.25p
|
31,501
|
|
15/11/2024
|
2,950.00p
|
2,975.50p
|
2,871.00p
|
3,011.00p
|
82,382
|
|
14/11/2024
|
3,137.50p
|
3,147.50p
|
3,001.54p
|
3,011.00p
|
74,994
|
|
13/11/2024
|
3,135.50p
|
3,170.00p
|
3,100.50p
|
3,128.25p
|
50,076
|
|
12/11/2024
|
3,140.00p
|
3,179.00p
|
3,128.25p
|
3,128.25p
|
53,752
|
|
11/11/2024
|
3,109.50p
|
3,159.50p
|
3,096.00p
|
3,148.25p
|
57,169
|
|
08/11/2024
|
3,008.50p
|
3,058.75p
|
2,996.00p
|
3,058.75p
|
18,253
|
|
07/11/2024
|
2,990.00p
|
3,012.48p
|
2,975.50p
|
3,002.00p
|
39,873
|
|
06/11/2024
|
2,984.50p
|
3,047.50p
|
2,968.50p
|
2,985.75p
|
62,326
|
|
05/11/2024
|
2,831.50p
|
2,882.25p
|
2,821.50p
|
2,882.25p
|
18,809
|
|
04/11/2024
|
2,814.00p
|
2,818.00p
|
2,789.50p
|
2,807.00p
|
18,337
|
|
01/11/2024
|
2,815.00p
|
2,830.50p
|
2,799.50p
|
2,825.75p
|
16,437
|
|
31/10/2024
|
2,861.50p
|
2,865.00p
|
2,807.99p
|
2,825.00p
|
28,740
|
|
30/10/2024
|
2,856.00p
|
2,889.00p
|
2,856.00p
|
2,862.75p
|
23,387
|
|
29/10/2024
|
2,856.00p
|
2,869.00p
|
2,849.05p
|
2,862.75p
|
38,880
|
|
28/10/2024
|
2,856.00p
|
2,856.00p
|
2,830.03p
|
2,851.00p
|
21,050
|
|
25/10/2024
|
2,806.00p
|
2,850.50p
|
2,806.00p
|
2,836.25p
|
18,554
|
|
24/10/2024
|
2,801.00p
|
2,816.99p
|
2,797.00p
|
2,790.50p
|
49,647
|
|
23/10/2024
|
2,807.00p
|
2,819.00p
|
2,790.50p
|
2,790.50p
|
261,782
|
|
22/10/2024
|
2,817.50p
|
2,841.00p
|
2,811.50p
|
2,824.25p
|
60,004
|
|
21/10/2024
|
2,820.50p
|
2,831.00p
|
2,801.75p
|
2,807.50p
|
35,306
|
|
18/10/2024
|
2,798.50p
|
2,816.00p
|
2,785.50p
|
2,814.00p
|
18,590
|
|
17/10/2024
|
2,811.00p
|
2,833.00p
|
2,800.00p
|
2,811.00p
|
43,861
|
|
16/10/2024
|
2,774.00p
|
2,796.75p
|
2,764.50p
|
2,796.75p
|
18,250
|
|
15/10/2024
|
2,772.00p
|
2,784.00p
|
2,749.00p
|
2,759.75p
|
13,158
|
|
14/10/2024
|
2,742.50p
|
2,768.50p
|
2,736.50p
|
2,763.50p
|
36,963
|
|
11/10/2024
|
2,729.50p
|
2,742.00p
|
2,699.00p
|
2,734.50p
|
54,680
|
|
10/10/2024
|
2,753.00p
|
2,765.50p
|
2,720.00p
|
2,727.00p
|
10,335
|
|
09/10/2024
|
2,740.00p
|
2,760.50p
|
2,731.04p
|
2,760.50p
|
25,939
|
|
08/10/2024
|
2,714.50p
|
2,738.00p
|
2,714.50p
|
2,733.25p
|
23,824
|
|
07/10/2024
|
2,719.50p
|
2,731.50p
|
2,706.50p
|
2,720.00p
|
18,493
|
|
04/10/2024
|
2,697.00p
|
2,725.50p
|
2,676.50p
|
2,699.50p
|
16,042
|
|
03/10/2024
|
2,675.50p
|
2,696.00p
|
2,667.80p
|
2,694.50p
|
10,751
|
|
02/10/2024
|
2,648.50p
|
2,670.50p
|
2,634.00p
|
2,670.50p
|
59,842
|
|
01/10/2024
|
2,594.50p
|
2,626.00p
|
2,589.60p
|
2,626.00p
|
18,980
|
|
30/09/2024
|
2,586.50p
|
2,596.50p
|
2,565.00p
|
2,575.50p
|
12,391
|
|
27/09/2024
|
2,567.50p
|
2,595.00p
|
2,564.50p
|
2,570.25p
|
14,823
|
|
26/09/2024
|
2,590.00p
|
2,598.00p
|
2,543.50p
|
2,568.50p
|
13,652
|
|
25/09/2024
|
2,561.00p
|
2,579.50p
|
2,547.50p
|
2,576.75p
|
10,821
|
|
24/09/2024
|
2,599.00p
|
2,600.00p
|
2,562.34p
|
2,567.00p
|
22,457
|
|
23/09/2024
|
2,589.50p
|
2,591.00p
|
2,566.90p
|
2,587.50p
|
17,097
|
|
20/09/2024
|
2,561.50p
|
2,567.50p
|
2,552.00p
|
2,565.75p
|
10,652
|
|
19/09/2024
|
2,563.00p
|
2,585.00p
|
2,554.00p
|
2,562.50p
|
25,719
|
|
18/09/2024
|
2,550.50p
|
2,552.50p
|
2,534.00p
|
2,546.50p
|
7,396
|
|
17/09/2024
|
2,574.00p
|
2,582.00p
|
2,528.00p
|
2,561.00p
|
30,948
|
|
16/09/2024
|
2,575.00p
|
2,582.00p
|
2,565.63p
|
2,569.50p
|
22,984
|
|
13/09/2024
|
2,547.00p
|
2,575.00p
|
2,540.00p
|
2,551.25p
|
13,505
|
|
12/09/2024
|
2,536.50p
|
2,551.25p
|
2,527.00p
|
2,505.50p
|
15,212
|
|
11/09/2024
|
2,517.50p
|
2,519.50p
|
2,448.50p
|
2,520.00p
|
16,447
|
|
10/09/2024
|
2,525.00p
|
2,539.50p
|
2,506.00p
|
2,520.00p
|
13,556
|
|
09/09/2024
|
2,499.50p
|
2,526.50p
|
2,485.00p
|
2,516.00p
|
22,797
|
|
06/09/2024
|
2,500.00p
|
2,517.00p
|
2,449.68p
|
2,466.50p
|
14,882
|
|
05/09/2024
|
2,524.00p
|
2,528.50p
|
2,502.50p
|
2,502.50p
|
8,949
|
|
04/09/2024
|
2,512.50p
|
2,540.00p
|
2,506.00p
|
2,521.50p
|
17,918
|
|
03/09/2024
|
2,593.50p
|
2,605.50p
|
2,545.50p
|
2,557.50p
|
23,271
|
|
02/09/2024
|
2,607.00p
|
2,625.50p
|
2,584.00p
|
2,597.00p
|
17,423
|
|
30/08/2024
|
2,602.50p
|
2,614.00p
|
2,593.00p
|
2,597.00p
|
26,937
|
|
29/08/2024
|
2,561.50p
|
2,610.25p
|
2,561.50p
|
2,610.25p
|
15,728
|
|
28/08/2024
|
2,552.00p
|
2,580.50p
|
2,549.00p
|
2,570.25p
|
20,992
|
|
27/08/2024
|
2,549.00p
|
2,559.00p
|
2,536.55p
|
2,545.50p
|
64,759
|
|
26/08/2024
|
2,565.00p
|
2,572.50p
|
2,556.03p
|
2,563.00p
|
5,260
|
|
23/08/2024
|
2,565.00p
|
2,572.50p
|
2,556.03p
|
2,563.00p
|
5,260
|
|
22/08/2024
|
2,565.00p
|
2,572.50p
|
2,556.03p
|
2,563.00p
|
5,260
|
|
21/08/2024
|
2,565.50p
|
2,573.50p
|
2,547.50p
|
2,558.00p
|
22,910
|
|
20/08/2024
|
2,588.50p
|
2,597.50p
|
2,554.53p
|
2,557.50p
|
21,974
|
|
19/08/2024
|
2,596.50p
|
2,596.50p
|
2,565.50p
|
2,587.50p
|
27,945
|
|
16/08/2024
|
2,608.50p
|
2,609.50p
|
2,578.30p
|
2,596.50p
|
26,515
|
|
15/08/2024
|
2,586.00p
|
2,613.00p
|
2,580.50p
|
2,607.00p
|
22,111
|
|
14/08/2024
|
2,546.50p
|
2,582.75p
|
2,542.50p
|
2,582.75p
|
19,559
|
|
13/08/2024
|
2,537.50p
|
2,551.00p
|
2,531.56p
|
2,541.25p
|
9,885
|
|
12/08/2024
|
2,537.00p
|
2,548.24p
|
2,514.50p
|
2,528.00p
|
15,103
|
|
09/08/2024
|
2,515.50p
|
2,536.00p
|
2,505.50p
|
2,522.75p
|
54,804
|
|
08/08/2024
|
2,460.00p
|
2,500.00p
|
2,447.64p
|
2,495.75p
|
58,244
|
|
07/08/2024
|
2,462.50p
|
2,489.00p
|
2,450.15p
|
2,484.75p
|
28,648
|
|
06/08/2024
|
2,449.50p
|
2,458.00p
|
2,419.00p
|
2,451.00p
|
11,887
|
|
05/08/2024
|
2,400.00p
|
2,431.50p
|
2,291.22p
|
2,387.50p
|
51,645
|
|
02/08/2024
|
2,475.50p
|
2,488.00p
|
2,411.00p
|
2,421.50p
|
17,084
|
|
01/08/2024
|
2,531.50p
|
2,540.00p
|
2,487.00p
|
2,487.00p
|
21,294
|
|
31/07/2024
|
2,493.50p
|
2,509.00p
|
2,486.00p
|
2,508.00p
|
21,332
|
|
30/07/2024
|
2,498.50p
|
2,522.00p
|
2,490.00p
|
2,499.00p
|
15,679
|
|
29/07/2024
|
2,489.00p
|
2,511.50p
|
2,480.96p
|
2,487.00p
|
17,058
|
|
26/07/2024
|
2,475.50p
|
2,502.00p
|
2,464.47p
|
2,472.25p
|
105,825
|
|
25/07/2024
|
2,455.00p
|
2,473.42p
|
2,443.50p
|
2,472.25p
|
34,957
|
|
24/07/2024
|
2,534.00p
|
2,535.00p
|
2,444.65p
|
2,492.50p
|
22,672
|
|
23/07/2024
|
2,507.50p
|
2,524.00p
|
2,492.00p
|
2,521.00p
|
35,733
|
|
22/07/2024
|
2,486.50p
|
2,497.00p
|
2,474.50p
|
2,490.75p
|
36,188
|
|
19/07/2024
|
2,503.00p
|
2,514.50p
|
2,486.00p
|
2,486.00p
|
19,473
|
|
18/07/2024
|
2,482.00p
|
2,519.00p
|
2,482.00p
|
2,503.75p
|
8,314
|