Select a section

SEARCH

Vaneck Ucits Etfs Defense Ucits Etf

(DFNS)

Sector: n/a

$63.48

$0.04 0.06

Last updated: 16:40:00

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
31/10/2025	$63.26	$63.93	$63.16	$63.48	59,503
30/10/2025	$63.73	$63.86	$63.24	$63.44	47,725
29/10/2025	$63.70	$64.10	$63.41	$63.97	63,078
28/10/2025	$63.74	$64.19	$63.49	$64.19	94,925
27/10/2025	$64.42	$67.20	$63.68	$63.96	80,017
24/10/2025	$64.13	$64.27	$63.66	$63.81	57,884
23/10/2025	$63.09	$64.06	$62.73	$63.77	34,311
22/10/2025	$63.35	$63.70	$62.36	$62.39	169,897
21/10/2025	$62.17	$62.71	$61.90	$62.60	123,534
20/10/2025	$60.91	$62.00	$60.86	$61.97	143,111
17/10/2025	$60.44	$60.53	$59.45	$59.77	200,962
16/10/2025	$61.55	$62.18	$61.46	$62.08	138,555
15/10/2025	$63.19	$63.45	$61.97	$61.97	163,111
14/10/2025	$62.20	$62.65	$61.46	$62.58	185,507
13/10/2025	$63.37	$72.00	$62.75	$63.09	113,358
10/10/2025	$64.89	$65.00	$63.59	$63.61	126,170
09/10/2025	$66.60	$66.84	$65.84	$66.00	172,751
08/10/2025	$66.71	$66.71	$66.03	$66.52	108,547
07/10/2025	$66.50	$66.71	$66.04	$66.04	107,002
06/10/2025	$66.53	$66.93	$65.83	$66.41	101,809
03/10/2025	$66.44	$66.72	$66.11	$66.62	141,325
02/10/2025	$65.70	$66.50	$65.70	$66.00	60,827
01/10/2025	$64.95	$65.46	$64.43	$65.37	113,824
30/09/2025	$64.43	$65.02	$64.18	$64.92	133,925
29/09/2025	$63.85	$64.68	$63.66	$64.32	83,763
26/09/2025	$62.69	$63.30	$62.59	$63.21	67,087
25/09/2025	$62.98	$63.18	$62.30	$62.72	152,872
24/09/2025	$63.04	$63.83	$62.92	$63.45	82,180
23/09/2025	$62.64	$62.96	$62.30	$62.38	94,240
22/09/2025	$61.88	$62.36	$61.85	$62.36	59,194
19/09/2025	$61.78	$61.99	$61.60	$61.80	87,033
18/09/2025	$61.37	$61.66	$60.82	$61.46	97,495
17/09/2025	$61.78	$61.98	$61.03	$61.05	67,735
16/09/2025	$61.89	$62.05	$61.33	$61.33	82,883
15/09/2025	$60.81	$61.42	$60.66	$61.27	119,932
12/09/2025	$60.40	$60.84	$60.38	$60.75	506,667
11/09/2025	$59.53	$60.59	$59.43	$60.59	148,032
10/09/2025	$58.46	$59.22	$58.33	$59.03	99,082
09/09/2025	$58.01	$58.07	$57.62	$57.72	117,166
08/09/2025	$57.96	$58.25	$57.90	$58.22	38,766
05/09/2025	$57.54	$58.07	$57.17	$57.35	146,098
04/09/2025	$58.06	$58.14	$57.30	$57.36	135,464
03/09/2025	$58.28	$58.68	$57.65	$58.41	48,160
02/09/2025	$58.60	$58.70	$57.37	$58.08	229,004
01/09/2025	$58.18	$58.48	$58.14	$58.48	73,491
29/08/2025	$58.12	$58.48	$57.82	$57.89	84,866
28/08/2025	$58.43	$58.53	$58.10	$58.27	107,264
27/08/2025	$58.33	$58.53	$58.09	$58.26	98,795
26/08/2025	$57.55	$58.31	$57.24	$58.16	216,652
25/08/2025	$56.93	$58.65	$56.93	$58.10	97,765
22/08/2025	$56.93	$58.51	$56.93	$58.10	95,995
21/08/2025	$56.48	$56.74	$56.38	$56.74	319,906
20/08/2025	$55.38	$55.95	$44.70	$55.76	436,000
19/08/2025	$57.96	$58.07	$56.36	$56.41	208,215
18/08/2025	$58.38	$58.88	$58.27	$58.78	40,470
15/08/2025	$58.74	$58.90	$57.91	$58.25	115,874
14/08/2025	$58.73	$59.16	$58.68	$58.68	140,622
13/08/2025	$58.75	$59.22	$58.40	$58.47	1,300,487
12/08/2025	$57.31	$58.02	$57.23	$58.00	182,314
11/08/2025	$57.82	$63.00	$57.22	$57.62	98,240
08/08/2025	$58.17	$58.70	$57.93	$58.02	247,459
07/08/2025	$59.26	$59.37	$58.20	$58.41	285,202
06/08/2025	$59.10	$59.34	$58.65	$59.34	145,972
05/08/2025	$58.56	$59.21	$58.52	$58.85	243,258
04/08/2025	$57.41	$57.99	$57.36	$57.84	83,330
01/08/2025	$57.23	$57.26	$56.15	$56.81	105,688
31/07/2025	$57.89	$58.05	$57.75	$57.76	37,702
30/07/2025	$57.85	$58.05	$57.50	$57.68	298,647
29/07/2025	$57.56	$58.15	$57.56	$58.00	138,664
28/07/2025	$58.63	$58.71	$57.13	$57.21	77,766
25/07/2025	$58.24	$58.46	$58.12	$58.29	53,019
24/07/2025	$58.43	$58.69	$58.19	$58.22	223,432
23/07/2025	$57.59	$57.92	$57.29	$57.91	243,447
22/07/2025	$57.62	$57.95	$56.71	$57.37	153,850
21/07/2025	$58.22	$58.38	$57.80	$58.38	163,881
18/07/2025	$57.67	$58.44	$57.65	$58.16	389,874
17/07/2025	$56.64	$57.36	$56.58	$57.36	94,671
16/07/2025	$56.40	$57.98	$55.97	$56.07	296,014
15/07/2025	$57.29	$57.32	$56.43	$56.43	198,437
14/07/2025	$56.00	$56.97	$55.90	$56.97	93,813
11/07/2025	$55.82	$56.23	$55.65	$56.22	71,138
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