Market data

Select a section

Vaneck Ucits Etfs Defense Ucits Etf

(DFNS)
Sector: n/a
$55.99
$-0.12 -0.21
Last updated: 14:54:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 $56.40 $56.54 $55.99 $56.11 64,287
09/07/2025 $56.07 $56.22 $55.83 $56.19 155,405
08/07/2025 $56.22 $56.49 $55.49 $55.65 92,790
07/07/2025 $55.51 $58.64 $55.40 $56.01 87,102
04/07/2025 $55.22 $55.45 $55.00 $55.33 62,101
03/07/2025 $55.34 $66.09 $55.10 $55.74 107,425
02/07/2025 $55.38 $55.57 $54.70 $55.08 113,501
01/07/2025 $56.60 $56.79 $55.12 $55.12 265,125
30/06/2025 $56.32 $56.58 $56.01 $56.55 127,603
27/06/2025 $56.84 $56.91 $55.82 $56.01 257,549
26/06/2025 $55.23 $56.58 $55.13 $56.54 233,567
25/06/2025 $53.94 $54.99 $53.88 $54.86 108,360
24/06/2025 $54.58 $54.74 $53.80 $53.99 173,693
23/06/2025 $55.10 $55.80 $54.04 $54.88 193,814
20/06/2025 $54.86 $55.29 $54.64 $55.10 117,808
19/06/2025 $55.07 $55.28 $54.54 $54.54 57,726
18/06/2025 $55.38 $55.66 $55.27 $55.32 948,429
17/06/2025 $55.59 $55.61 $55.02 $55.44 92,551
16/06/2025 $55.90 $56.45 $55.70 $55.73 203,390
13/06/2025 $55.07 $55.67 $54.83 $55.65 176,144
12/06/2025 $54.59 $54.75 $54.09 $54.62 87,869
11/06/2025 $53.20 $54.06 $53.08 $54.06 123,785
10/06/2025 $54.45 $54.56 $53.49 $53.49 153,595
09/06/2025 $54.82 $55.15 $54.07 $54.35 160,115
06/06/2025 $55.35 $55.53 $54.67 $54.79 249,332
05/06/2025 $54.72 $55.65 $54.69 $55.45 187,766
04/06/2025 $54.75 $54.93 $54.12 $54.41 76,762
03/06/2025 $53.87 $54.45 $53.64 $54.31 93,465
02/06/2025 $53.93 $54.44 $53.45 $53.68 116,969
30/05/2025 $53.02 $53.44 $52.90 $53.33 109,211
29/05/2025 $53.98 $54.07 $53.22 $53.42 134,718
28/05/2025 $53.54 $54.07 $53.54 $53.72 98,550
27/05/2025 $53.49 $53.80 $53.25 $53.71 137,667
26/05/2025 $53.04 $53.28 $51.60 $52.47 168,743
23/05/2025 $53.04 $53.28 $51.60 $52.47 168,743
22/05/2025 $53.00 $53.18 $52.56 $52.94 195,528
21/05/2025 $53.25 $53.62 $53.24 $53.36 80,877
20/05/2025 $52.73 $53.14 $52.70 $53.06 91,557
19/05/2025 $52.12 $52.88 $52.05 $52.88 74,025
16/05/2025 $51.96 $52.48 $51.96 $52.16 99,733
15/05/2025 $50.88 $51.70 $50.88 $51.66 1,276,884
14/05/2025 $50.86 $51.29 $50.67 $50.83 434,681
13/05/2025 $50.03 $50.68 $49.82 $50.67 111,506
12/05/2025 $51.74 $51.76 $49.87 $50.18 198,360
09/05/2025 $52.09 $52.09 $51.33 $51.33 83,223
08/05/2025 $51.34 $52.03 $51.17 $52.03 58,837
07/05/2025 $51.45 $51.60 $51.01 $51.01 114,935
06/05/2025 $50.98 $51.20 $50.17 $50.89 150,704
05/05/2025 $50.39 $51.54 $50.37 $51.02 56,592
02/05/2025 $50.39 $51.54 $50.37 $51.02 56,592
01/05/2025 $49.85 $50.16 $49.51 $50.03 28,232
30/04/2025 $49.42 $49.84 $48.82 $49.39 165,327
29/04/2025 $48.83 $50.27 $48.78 $49.14 56,645
28/04/2025 $48.67 $49.13 $48.45 $48.44 44,223
25/04/2025 $48.36 $48.72 $48.23 $48.29 100,448
24/04/2025 $47.27 $48.25 $47.12 $48.23 56,356
23/04/2025 $47.67 $50.31 $47.06 $47.74 59,281
22/04/2025 $47.81 $47.98 $47.02 $47.47 98,324
21/04/2025 $47.92 $47.98 $47.46 $47.60 38,764
18/04/2025 $47.92 $47.98 $47.46 $47.60 38,764
17/04/2025 $47.92 $47.98 $47.46 $47.60 38,764
16/04/2025 $47.55 $47.95 $47.28 $47.74 177,783
15/04/2025 $47.27 $47.87 $47.20 $47.74 157,734
14/04/2025 $46.81 $47.36 $46.45 $47.21 94,714
11/04/2025 $45.76 $45.83 $45.20 $45.49 79,305
10/04/2025 $45.75 $45.92 $44.30 $44.87 253,401
09/04/2025 $42.15 $42.93 $41.30 $42.63 130,055
08/04/2025 $42.30 $43.95 $42.30 $43.43 193,426
07/04/2025 $39.30 $42.60 $37.61 $40.87 223,697
04/04/2025 $45.08 $45.26 $41.97 $42.60 140,625
03/04/2025 $44.40 $45.79 $44.19 $45.28 69,936
02/04/2025 $44.61 $44.92 $43.77 $44.92 52,721
01/04/2025 $44.27 $52.66 $44.25 $44.66 77,709
31/03/2025 $43.82 $44.07 $43.39 $43.89 179,406
28/03/2025 $44.94 $45.03 $44.16 $44.28 79,088
27/03/2025 $45.31 $45.54 $44.99 $45.42 122,235
26/03/2025 $45.77 $45.98 $45.48 $45.56 170,924
25/03/2025 $45.28 $45.73 $45.20 $45.63 97,089
24/03/2025 $45.69 $45.69 $45.01 $45.31 136,356
21/03/2025 $44.71 $44.82 $44.10 $44.44 208,640
20/03/2025 $46.27 $46.41 $44.81 $45.17 229,272
19/03/2025 $46.57 $46.71 $45.85 $46.22 74,495
18/03/2025 $46.10 $46.53 $45.97 $46.48 385,893
17/03/2025 $45.89 $46.92 $45.36 $46.05 206,256
14/03/2025 $43.90 $45.36 $43.82 $45.23 183,672
13/03/2025 $43.84 $44.03 $43.60 $43.76 254,687
12/03/2025 $43.43 $43.88 $42.91 $43.88 114,311
11/03/2025 $43.38 $44.00 $43.06 $43.43 228,349
10/03/2025 $44.23 $44.47 $43.60 $43.76 173,198
07/03/2025 $44.96 $45.85 $43.56 $43.60 194,553
06/03/2025 $44.92 $44.95 $44.14 $44.29 436,841
05/03/2025 $43.00 $43.80 $42.86 $43.56 290,803
04/03/2025 $42.01 $43.13 $41.49 $41.68 458,677
03/03/2025 $41.00 $42.50 $40.32 $41.94 309,015
28/02/2025 $39.56 $39.70 $38.85 $39.37 159,860
27/02/2025 $40.08 $40.50 $39.80 $40.21 73,932
26/02/2025 $39.89 $40.28 $39.79 $40.21 107,956
25/02/2025 $39.30 $40.02 $39.30 $39.56 118,269
24/02/2025 $39.78 $39.92 $39.13 $39.39 120,773
21/02/2025 $40.46 $40.57 $39.68 $39.87 136,989
20/02/2025 $40.71 $41.00 $39.47 $39.88 212,415
19/02/2025 $41.22 $41.66 $41.13 $41.45 111,374
18/02/2025 $40.98 $41.29 $40.88 $41.04 246,386
17/02/2025 $39.86 $40.30 $39.62 $40.30 72,288
14/02/2025 $38.95 $39.50 $38.95 $39.11 57,558
13/02/2025 $39.00 $39.46 $38.88 $39.11 57,688
12/02/2025 $39.41 $39.52 $38.76 $39.13 30,103
11/02/2025 $39.64 $39.75 $39.15 $39.24 77,947
10/02/2025 $38.91 $39.26 $38.87 $39.21 83,948
07/02/2025 $39.09 $39.25 $38.93 $39.03 64,577
06/02/2025 $39.24 $39.42 $38.69 $38.99 209,706
05/02/2025 $39.04 $39.24 $38.91 $38.99 131,456
04/02/2025 $38.70 $39.19 $38.30 $38.01 74,208
03/02/2025 $37.25 $38.06 $37.11 $38.01 127,742
31/01/2025 $37.95 $38.26 $37.69 $38.26 61,074
30/01/2025 $37.64 $37.83 $37.49 $37.60 77,987
29/01/2025 $37.64 $37.73 $37.40 $37.41 53,910
28/01/2025 $37.89 $38.17 $37.70 $37.77 110,484
27/01/2025 $38.31 $38.50 $37.82 $37.82 35,624
24/01/2025 $39.21 $39.34 $38.85 $38.92 58,375
23/01/2025 $39.60 $39.79 $38.58 $39.03 70,671
22/01/2025 $39.45 $39.62 $39.31 $39.59 66,105
21/01/2025 $38.58 $39.30 $38.51 $39.29 90,516
20/01/2025 $38.34 $38.80 $38.31 $38.60 31,313
17/01/2025 $38.19 $38.50 $38.09 $38.38 61,173
16/01/2025 $38.09 $39.96 $37.95 $37.70 63,915
15/01/2025 $37.64 $38.16 $37.46 $37.70 45,383
14/01/2025 $37.26 $37.56 $37.24 $37.31 69,447
13/01/2025 $36.74 $37.01 $36.42 $36.89 43,384

Market data

Select a section