Vaneck Ucits Etfs Circular Economy Ucits Etf

(REUS)
Sector: n/a
$24.41
$-0.18 -0.74
Last updated: 16:52:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $24.42 $24.91 $24.15 $24.41 0
07/11/2024 $24.42 $24.60 $24.42 $24.59 1
06/11/2024 $24.01 $24.17 $24.01 $24.17 99
05/11/2024 $23.78 $24.40 $23.74 $24.00 0
04/11/2024 $23.78 $24.28 $23.54 $23.86 0
01/11/2024 $23.78 $24.14 $23.46 $23.65 0
31/10/2024 $23.78 $24.13 $23.42 $23.76 0
30/10/2024 $23.78 $24.13 $23.28 $23.72 0
29/10/2024 $23.78 $24.00 $23.25 $23.57 0
28/10/2024 $23.78 $23.78 $23.58 $23.58 3
25/10/2024 $23.65 $23.98 $23.31 $23.64 0
24/10/2024 $23.65 $24.07 $23.29 $23.69 0
23/10/2024 $23.65 $24.08 $23.40 $23.69 0
22/10/2024 $23.65 $24.04 $23.40 $23.77 0
21/10/2024 $23.65 $23.67 $23.65 $23.67 2
18/10/2024 $24.12 $24.12 $23.88 $23.88 204
17/10/2024 $23.81 $23.90 $23.81 $23.90 630
16/10/2024 $23.98 $24.08 $23.44 $23.80 0
15/10/2024 $23.98 $24.24 $23.47 $23.88 0
14/10/2024 $23.98 $24.29 $23.48 $24.03 0
11/10/2024 $24.24 $24.21 $23.43 $23.98 0
10/10/2024 $24.24 $24.23 $23.44 $23.90 0
09/10/2024 $24.24 $24.27 $23.44 $23.97 0
08/10/2024 $24.24 $24.11 $23.40 $23.77 0
07/10/2024 $24.24 $24.39 $23.73 $24.09 0
04/10/2024 $24.24 $24.24 $24.20 $24.20 43
03/10/2024 $23.81 $24.47 $23.71 $24.05 0
02/10/2024 $23.81 $24.63 $24.00 $24.38 0
01/10/2024 $23.81 $24.82 $23.94 $24.38 0
30/09/2024 $23.81 $24.75 $24.05 $24.40 0
27/09/2024 $23.81 $24.80 $24.05 $24.40 0
26/09/2024 $23.81 $24.78 $24.06 $24.34 0
25/09/2024 $23.81 $24.57 $23.90 $24.06 0
24/09/2024 $23.81 $24.50 $23.74 $24.14 0
23/09/2024 $23.81 $24.31 $23.50 $23.83 0
20/09/2024 $23.81 $24.16 $23.36 $23.55 0
19/09/2024 $23.81 $24.30 $23.49 $23.88 0
18/09/2024 $23.81 $24.06 $23.20 $23.61 0
17/09/2024 $23.81 $23.90 $23.81 $23.90 1
16/09/2024 $23.98 $23.98 $23.77 $23.77 2
13/09/2024 $23.28 $23.81 $23.18 $23.31 0
12/09/2024 $23.28 $23.31 $23.28 $23.11 900
11/09/2024 $23.96 $23.82 $22.74 $23.30 0
10/09/2024 $23.96 $23.76 $23.04 $23.30 0
09/09/2024 $23.96 $23.76 $23.07 $23.54 0
06/09/2024 $23.96 $24.05 $23.32 $23.44 0
05/09/2024 $23.96 $24.22 $23.42 $23.62 0
04/09/2024 $23.96 $23.96 $23.86 $23.86 1
03/09/2024 $24.26 $24.38 $23.56 $23.97 0
02/09/2024 $24.26 $24.54 $23.72 $24.17 0
30/08/2024 $24.26 $24.58 $23.82 $24.17 0
29/08/2024 $24.26 $24.53 $23.66 $24.18 0
28/08/2024 $24.26 $24.26 $24.15 $24.15 74
27/08/2024 $24.10 $24.20 $24.10 $24.20 1
26/08/2024 $23.84 $23.98 $23.84 $23.98 45
23/08/2024 $23.84 $23.98 $23.84 $23.98 45
22/08/2024 $23.84 $23.98 $23.84 $23.98 45
21/08/2024 $23.52 $24.31 $23.54 $23.94 0
20/08/2024 $23.52 $24.15 $23.41 $23.64 0
19/08/2024 $23.52 $24.06 $23.32 $23.75 0
16/08/2024 $23.52 $23.94 $23.18 $23.52 0
15/08/2024 $23.52 $23.61 $23.52 $23.61 33
14/08/2024 $22.98 $23.78 $23.20 $23.36 0
13/08/2024 $22.98 $23.54 $22.66 $23.20 0
12/08/2024 $22.98 $23.25 $22.41 $22.97 0
09/08/2024 $22.98 $23.26 $22.53 $22.84 0
08/08/2024 $22.98 $23.06 $22.94 $23.06 1,574
07/08/2024 $22.76 $23.32 $22.45 $23.09 0
06/08/2024 $22.76 $22.76 $22.56 $22.56 1,030
05/08/2024 $23.07 $23.30 $22.01 $22.49 0
02/08/2024 $23.07 $23.78 $22.40 $22.89 0
01/08/2024 $23.07 $23.86 $23.12 $23.19 0
31/07/2024 $23.07 $23.88 $23.02 $23.48 0
30/07/2024 $23.07 $23.70 $22.89 $23.27 0
29/07/2024 $23.07 $23.48 $22.88 $23.13 0
26/07/2024 $23.07 $23.15 $23.06 $23.13 1,030
25/07/2024 $23.32 $23.32 $23.13 $23.13 420
24/07/2024 $23.57 $23.95 $23.16 $23.50 0
23/07/2024 $23.57 $24.09 $23.20 $23.69 0
22/07/2024 $23.57 $24.12 $23.33 $23.72 0
19/07/2024 $23.57 $23.59 $23.57 $23.59 1
18/07/2024 $22.53 $24.28 $23.41 $23.78 0
17/07/2024 $22.53 $24.21 $23.31 $23.80 0
16/07/2024 $22.53 $24.13 $23.07 $23.64 0
15/07/2024 $22.53 $23.88 $23.12 $23.59 0
12/07/2024 $22.53 $23.77 $22.99 $23.54 0
11/07/2024 $22.53 $23.77 $22.82 $23.41 0
10/07/2024 $22.53 $23.27 $22.55 $22.98 0
09/07/2024 $22.53 $23.17 $22.46 $22.87 0
08/07/2024 $22.53 $23.29 $22.56 $22.93 0
05/07/2024 $22.53 $23.41 $22.48 $22.83 0
04/07/2024 $22.53 $23.40 $22.56 $23.00 0
03/07/2024 $22.53 $23.34 $22.43 $22.65 0
02/07/2024 $22.53 $22.65 $22.53 $22.65 1
01/07/2024 $22.31 $23.42 $22.53 $22.86 0
28/06/2024 $22.31 $23.33 $22.58 $23.02 0
27/06/2024 $22.31 $23.19 $22.35 $22.92 0
26/06/2024 $22.31 $22.85 $22.14 $22.65 0
25/06/2024 $22.31 $23.12 $22.46 $22.74 0
24/06/2024 $22.31 $23.15 $22.20 $22.80 0
21/06/2024 $22.31 $22.83 $22.11 $22.51 0
20/06/2024 $22.31 $22.93 $22.28 $22.62 0
19/06/2024 $22.31 $22.87 $22.24 $22.57 0
18/06/2024 $22.31 $22.39 $22.31 $22.39 22
17/06/2024 $22.19 $22.19 $22.15 $22.15 3
14/06/2024 $22.28 $22.71 $21.77 $22.16 0
13/06/2024 $22.28 $22.30 $22.28 $22.30 200
12/06/2024 $22.84 $23.09 $22.35 $22.57 0
11/06/2024 $22.84 $22.93 $22.32 $22.41 0
10/06/2024 $22.84 $22.87 $22.37 $22.57 0
07/06/2024 $22.84 $22.84 $22.65 $22.65 360
06/06/2024 $22.77 $23.24 $22.60 $22.91 0
05/06/2024 $22.77 $23.05 $22.60 $22.91 0
04/06/2024 $22.77 $22.77 $22.77 $22.77 1
03/06/2024 $22.91 $23.16 $22.66 $22.89 0
31/05/2024 $22.91 $22.91 $22.82 $22.82 2
30/05/2024 $22.59 $22.74 $22.59 $22.74 64
29/05/2024 $22.94 $22.94 $22.56 $22.56 3
28/05/2024 $22.92 $23.23 $22.80 $22.95 0
27/05/2024 $22.92 $23.04 $22.92 $23.04 1
24/05/2024 $22.92 $23.04 $22.92 $23.04 1
23/05/2024 $23.16 $23.35 $22.87 $23.10 0
22/05/2024 $23.16 $23.31 $22.99 $23.17 0
21/05/2024 $23.16 $23.30 $23.04 $23.15 0
20/05/2024 $23.16 $23.48 $23.15 $23.25 0
17/05/2024 $23.16 $23.33 $23.16 $23.33 43
16/05/2024 $22.90 $23.43 $23.09 $23.37 0
15/05/2024 $22.90 $23.45 $23.05 $23.24 0
14/05/2024 $22.90 $23.42 $22.99 $23.19 0
13/05/2024 $22.90 $23.44 $23.11 $23.15 0
10/05/2024 $22.90 $23.31 $22.98 $23.22 0