Vaneck Ucits Etfs Defense Ucits Etf

(DFNG)
Sector: n/a
4,104.00p
-4.50p -0.11
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 4,100.50p 4,114.00p 4,050.00p 4,108.50p 81,585
16/06/2025 4,116.00p 4,160.50p 4,094.00p 4,102.50p 115,632
13/06/2025 4,068.00p 4,100.00p 4,041.00p 4,089.00p 189,182
12/06/2025 4,017.50p 4,030.00p 3,969.00p 4,014.50p 75,592
11/06/2025 3,963.00p 3,992.00p 3,935.00p 3,990.00p 71,710
10/06/2025 4,038.00p 4,047.00p 3,959.00p 3,959.00p 80,565
09/06/2025 4,041.00p 4,055.50p 3,993.00p 4,008.75p 76,799
06/06/2025 4,080.50p 4,090.50p 4,026.50p 4,050.00p 66,789
05/06/2025 4,037.00p 4,100.00p 4,032.50p 4,080.00p 173,022
04/06/2025 4,053.50p 4,054.50p 3,985.00p 4,016.50p 80,803
03/06/2025 3,987.00p 4,028.00p 3,965.46p 4,015.50p 81,382
02/06/2025 3,985.00p 4,019.50p 3,937.00p 3,962.00p 122,611
30/05/2025 3,934.00p 3,964.50p 3,924.50p 3,961.25p 53,065
29/05/2025 4,005.50p 4,022.00p 3,940.50p 3,965.50p 68,744
28/05/2025 3,975.50p 4,018.50p 3,963.83p 3,989.50p 54,920
27/05/2025 3,940.00p 3,977.00p 3,931.50p 3,977.00p 68,279
26/05/2025 3,944.50p 3,957.50p 3,801.00p 3,889.00p 61,765
23/05/2025 3,944.50p 3,957.50p 3,801.00p 3,889.00p 61,765
22/05/2025 3,954.00p 3,960.50p 3,916.00p 3,943.00p 50,330
21/05/2025 3,970.00p 3,996.00p 3,948.50p 3,970.50p 68,474
20/05/2025 3,950.00p 3,977.93p 3,940.50p 3,969.25p 57,327
19/05/2025 3,909.00p 3,954.06p 3,900.00p 3,949.25p 51,802
16/05/2025 3,910.00p 3,950.00p 3,894.00p 3,935.00p 59,832
15/05/2025 3,843.50p 3,891.00p 3,820.00p 3,889.50p 50,284
14/05/2025 3,829.00p 3,858.00p 3,805.00p 3,822.75p 53,287
13/05/2025 3,787.00p 3,832.00p 3,770.50p 3,815.00p 57,515
12/05/2025 3,907.00p 3,907.00p 3,778.50p 3,800.00p 83,693
09/05/2025 3,940.00p 3,940.00p 3,855.00p 3,862.00p 86,807
08/05/2025 3,872.00p 3,913.00p 3,849.50p 3,911.50p 59,831
07/05/2025 3,844.50p 3,865.13p 3,798.50p 3,826.00p 70,561
06/05/2025 3,835.50p 3,846.50p 3,743.50p 3,808.50p 71,680
05/05/2025 3,789.00p 3,870.00p 3,772.50p 3,839.50p 117,826
02/05/2025 3,789.00p 3,870.00p 3,772.50p 3,839.50p 117,826
01/05/2025 3,751.50p 3,800.00p 3,500.00p 3,765.00p 35,231
30/04/2025 3,700.00p 3,792.50p 3,644.00p 3,708.00p 46,134
29/04/2025 3,640.00p 3,680.50p 3,633.00p 3,672.00p 36,727
28/04/2025 3,669.50p 3,716.50p 3,612.79p 3,621.75p 51,967
25/04/2025 3,640.00p 3,665.00p 3,551.00p 3,627.00p 25,573
24/04/2025 3,558.50p 3,628.00p 3,487.00p 3,622.25p 50,237
23/04/2025 3,572.50p 3,623.50p 3,522.00p 3,596.00p 53,699
22/04/2025 3,575.00p 3,587.00p 3,496.50p 3,539.25p 82,273
21/04/2025 3,608.50p 3,627.50p 3,502.00p 3,595.00p 66,831
18/04/2025 3,608.50p 3,627.50p 3,502.00p 3,595.00p 66,831
17/04/2025 3,608.50p 3,627.50p 3,502.00p 3,595.00p 66,831
16/04/2025 3,583.00p 3,618.00p 3,560.50p 3,601.50p 59,203
15/04/2025 3,590.00p 3,628.00p 3,571.00p 3,609.00p 67,208
14/04/2025 3,547.50p 3,598.00p 3,523.00p 3,577.50p 47,837
11/04/2025 3,510.50p 3,556.00p 3,429.50p 3,482.50p 48,150
10/04/2025 3,554.50p 3,577.00p 3,433.57p 3,465.50p 102,942
09/04/2025 3,289.00p 3,368.00p 3,047.47p 3,342.00p 68,375
08/04/2025 3,327.00p 3,440.00p 3,304.00p 3,390.00p 81,005
07/04/2025 2,909.50p 3,373.00p 2,908.50p 3,192.25p 326,097
04/04/2025 3,450.00p 3,469.00p 3,242.50p 3,293.00p 179,774
03/04/2025 3,384.50p 3,521.00p 3,374.50p 3,455.50p 73,118
02/04/2025 3,454.00p 3,469.00p 3,324.50p 3,463.50p 59,348
01/04/2025 3,423.50p 3,511.50p 3,413.50p 3,457.00p 71,071
31/03/2025 3,377.50p 3,405.50p 3,350.00p 3,399.00p 114,459
28/03/2025 3,461.00p 3,481.50p 3,407.94p 3,420.50p 63,235
27/03/2025 3,510.00p 3,518.50p 3,477.50p 3,504.50p 83,198
26/03/2025 3,549.00p 3,570.50p 3,527.00p 3,531.50p 83,598
25/03/2025 3,508.50p 3,529.00p 3,499.50p 3,521.00p 65,950
24/03/2025 3,525.50p 3,525.50p 3,437.50p 3,510.00p 79,711
21/03/2025 3,466.00p 3,472.50p 3,403.73p 3,440.25p 151,605
20/03/2025 3,565.50p 3,580.50p 3,467.00p 3,471.75p 123,888
19/03/2025 3,597.00p 3,604.50p 3,533.00p 3,561.00p 78,940
18/03/2025 3,544.50p 3,600.00p 3,532.00p 3,576.50p 84,195
17/03/2025 3,536.00p 3,598.00p 3,503.00p 3,549.50p 154,363
14/03/2025 3,392.50p 3,509.50p 3,391.00p 3,497.50p 99,851
13/03/2025 3,375.50p 3,401.42p 3,368.00p 3,381.50p 85,485
12/03/2025 3,373.50p 3,388.10p 3,316.50p 3,382.00p 65,101
11/03/2025 3,362.00p 3,403.50p 3,329.50p 3,358.00p 87,322
10/03/2025 3,447.50p 3,454.00p 3,370.50p 3,390.75p 94,518
07/03/2025 3,455.00p 3,490.50p 3,321.00p 3,380.00p 104,491
06/03/2025 3,470.50p 3,490.85p 3,419.50p 3,422.50p 146,763
05/03/2025 3,352.50p 3,405.85p 3,334.50p 3,393.50p 120,529
04/03/2025 3,308.50p 3,450.00p 3,257.50p 3,280.50p 192,228
03/03/2025 3,290.00p 3,369.00p 3,231.00p 3,298.50p 221,748
28/02/2025 3,136.00p 3,154.00p 3,088.00p 3,124.25p 117,239
27/02/2025 3,161.00p 3,195.50p 3,147.23p 3,182.00p 66,451
26/02/2025 3,145.50p 3,210.50p 3,144.58p 3,168.50p 102,315
25/02/2025 3,107.50p 3,157.44p 3,107.50p 3,123.00p 69,867
24/02/2025 3,147.00p 3,159.00p 3,096.00p 3,114.50p 102,266
21/02/2025 3,197.00p 3,223.50p 3,137.00p 3,153.25p 69,049
20/02/2025 3,226.00p 3,247.00p 3,130.50p 3,151.50p 94,517
19/02/2025 3,280.50p 3,304.00p 3,258.50p 3,292.50p 70,592
18/02/2025 3,242.00p 3,285.50p 3,240.50p 3,253.00p 123,134
17/02/2025 3,126.00p 3,214.00p 3,126.00p 3,200.00p 144,470
14/02/2025 3,105.00p 3,130.50p 3,090.50p 3,099.00p 82,259
13/02/2025 3,114.00p 3,166.00p 3,086.50p 3,119.00p 28,173
12/02/2025 3,163.50p 3,170.88p 3,002.50p 3,151.50p 27,183
11/02/2025 3,197.00p 3,220.00p 3,152.00p 3,158.00p 36,772
10/02/2025 3,145.50p 3,167.00p 3,131.50p 3,167.00p 55,962
07/02/2025 3,138.00p 3,159.50p 3,128.50p 3,150.00p 88,353
06/02/2025 3,142.50p 3,161.00p 3,115.00p 3,125.00p 43,506
05/02/2025 3,123.00p 3,141.00p 3,109.32p 3,125.00p 34,255
04/02/2025 3,120.00p 3,146.47p 3,085.73p 3,055.50p 59,593
03/02/2025 3,020.50p 3,062.50p 3,015.50p 3,055.50p 54,260
31/01/2025 3,043.50p 3,076.80p 3,034.00p 3,064.25p 22,945
30/01/2025 3,018.50p 3,040.00p 3,006.00p 3,016.00p 24,679
29/01/2025 3,020.00p 3,040.50p 3,007.50p 3,007.50p 26,325
28/01/2025 3,044.50p 3,073.50p 3,032.00p 3,037.50p 35,001
27/01/2025 3,083.50p 3,101.74p 3,030.00p 3,030.00p 59,974
24/01/2025 3,165.50p 3,172.50p 3,099.80p 3,115.00p 36,049
23/01/2025 3,214.00p 3,231.50p 3,128.50p 3,160.00p 33,526
22/01/2025 3,200.00p 3,214.50p 3,192.00p 3,214.00p 29,704
21/01/2025 3,144.00p 3,188.50p 3,138.00p 3,186.00p 47,186
20/01/2025 3,138.50p 3,169.00p 3,050.00p 3,137.50p 46,445
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