VanEck Video Gaming and eSports UCITS ETF A USD

ESGB
🏛️ germany →
66.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 32.62 32.84 32.62 32.84 0.0M
2023-12-28 32.67 32.74 32.61 32.71 0.0M
2023-12-27 32.40 32.40 32.40 32.40 0.0M
2023-12-22 31.29 31.89 31.29 31.83 0.0M
2023-12-21 32.60 32.67 32.51 32.51 0.0M
2023-12-20 33.02 33.02 32.54 32.54 0.0M
2023-12-19 32.78 32.78 32.78 32.78 0.0M
2023-12-18 32.62 32.62 32.47 32.50 0.0M
2023-12-15 32.52 32.52 32.52 32.52 0.0M
2023-12-14 32.68 32.69 32.53 32.53 0.0M
2023-12-13 32.42 32.47 32.37 32.37 0.0M
2023-12-12 32.19 32.39 32.17 32.35 0.0M
2023-12-11 32.25 32.27 32.07 32.27 0.0M
2023-12-08 32.05 32.34 32.05 32.26 0.0M
2023-12-07 31.82 32.05 31.79 32.05 0.0M
2023-12-06 31.83 32.10 31.83 32.05 0.0M
2023-12-05 31.64 31.72 31.64 31.72 0.0M
2023-12-04 32.07 32.07 31.86 32.04 0.0M
2023-12-01 31.78 32.32 31.76 32.32 0.0M
2023-11-30 31.72 32.10 31.72 32.10 0.0M
2023-11-29 31.71 31.88 31.71 31.88 0.0M
2023-11-28 31.40 31.40 31.38 31.38 0.0M
2023-11-27 31.42 31.47 31.42 31.47 0.0M
2023-11-24 31.46 31.53 31.41 31.49 0.0M
2023-11-23 31.90 31.90 31.86 31.86 0.0M
2023-11-22 31.67 31.67 31.67 31.67 0.0M
2023-11-21 31.90 31.90 31.64 31.64 0.0M
2023-11-20 31.44 31.89 31.44 31.89 0.0M
2023-11-17 31.63 31.80 31.63 31.63 0.0M
2023-11-16 31.93 32.02 31.93 32.02 0.0M
2023-11-15 31.99 32.26 31.99 32.26 0.0M
2023-11-14 31.96 32.19 31.96 32.13 0.0M
2023-11-13 32.02 32.30 32.02 32.30 0.0M
2023-11-10 31.61 32.27 31.61 32.27 0.0M
2023-11-09 32.06 32.16 31.94 31.94 0.0M
2023-11-08 31.40 31.71 31.40 31.71 0.0M
2023-11-07 30.92 31.41 30.91 31.41 0.0M
2023-11-06 31.28 31.35 31.28 31.32 0.0M
2023-11-03 30.74 30.74 30.63 30.63 0.0M
2023-11-02 30.23 30.44 30.23 30.42 0.0M
2023-11-01 29.59 29.59 29.57 29.57 0.0M
2023-10-31 29.27 29.27 29.27 29.27 0.0M
2023-10-30 29.68 29.68 29.18 29.18 0.0M
2023-10-27 29.58 29.62 29.36 29.41 0.0M
2023-10-26 29.57 29.60 29.50 29.60 0.0M
2023-10-25 30.16 30.36 30.16 30.36 0.0M
2023-10-24 29.61 29.67 29.61 29.67 0.0M
2023-10-23 29.65 29.83 29.55 29.83 0.0M
2023-10-20 29.94 30.02 29.94 30.02 0.0M
2023-10-19 30.17 30.21 30.11 30.15 0.0M
2023-10-18 30.63 30.66 30.54 30.54 0.0M
2023-10-17 30.88 30.91 30.73 30.74 0.0M
2023-10-16 30.66 30.84 30.63 30.84 0.0M
2023-10-13 31.19 31.19 31.01 31.01 0.0M
2023-10-12 31.42 31.58 31.42 31.52 0.0M
2023-10-11 31.30 31.34 31.30 31.33 0.0M
2023-10-10 30.87 31.10 30.87 31.08 0.0M
2023-10-09 30.55 30.63 30.55 30.58 0.0M
2023-10-06 30.44 30.47 30.20 30.47 0.0M
2023-10-05 30.38 30.38 30.38 30.38 0.0M
2023-10-04 30.00 30.18 30.00 30.07 0.0M
2023-10-03 30.62 30.72 30.31 30.31 0.0M
2023-10-02 30.66 30.72 30.52 30.52 0.0M
2023-09-29 30.29 30.62 30.29 30.60 0.0M
2023-09-28 30.20 30.28 30.14 30.28 0.0M
2023-09-27 30.18 30.32 30.18 30.32 0.0M
2023-09-26 30.16 30.16 30.07 30.07 0.0M
2023-09-25 30.09 30.09 29.93 29.99 0.0M
2023-09-22 30.12 30.12 30.08 30.08 0.0M
2023-09-21 30.07 30.10 29.93 29.93 0.0M
2023-09-20 30.71 30.76 30.64 30.76 0.0M
2023-09-19 31.19 31.19 30.82 30.82 0.0M
2023-09-18 31.23 31.29 31.12 31.12 0.0M
2023-09-15 31.84 31.84 31.24 31.24 0.0M
2023-09-14 31.49 31.58 31.49 31.58 0.0M
2023-09-13 31.31 31.31 31.21 31.21 0.0M
2023-09-12 31.57 31.59 31.51 31.51 0.0M
2023-09-11 31.54 31.74 31.50 31.50 0.0M
2023-09-08 31.56 31.62 31.49 31.52 0.0M
2023-09-07 31.88 31.88 31.56 31.56 0.0M
2023-09-06 31.97 32.01 31.97 31.97 0.0M
2023-09-05 31.87 32.05 31.87 32.05 0.0M
2023-09-04 31.97 32.08 31.97 32.08 0.0M
2023-09-01 31.67 31.92 31.67 31.92 0.0M
2023-08-31 31.50 31.62 31.50 31.62 0.0M
2023-08-30 31.54 31.56 31.31 31.40 0.0M
2023-08-29 31.20 31.39 31.20 31.39 0.0M
2023-08-28 31.01 31.25 31.01 31.08 0.0M
2023-08-25 30.87 30.88 30.87 30.88 0.0M
2023-08-24 31.82 31.83 30.73 30.73 0.0M
2023-08-23 30.89 30.96 30.89 30.96 0.0M
2023-08-22 30.87 30.95 30.87 30.95 0.0M
2023-08-21 30.54 30.54 30.54 30.54 0.0M
2023-08-18 30.35 30.42 30.25 30.25 0.0M
2023-08-17 31.04 31.04 30.74 30.74 0.0M
2023-08-16 31.08 31.24 31.02 31.02 0.0M
2023-08-15 31.88 31.88 31.87 31.87 0.0M
2023-08-14 31.21 31.38 31.21 31.38 0.0M
2023-08-11 31.57 31.62 31.49 31.51 0.0M
2023-08-10 31.64 31.73 31.64 31.72 0.0M
2023-08-09 32.21 32.35 31.50 31.50 0.0M
2023-08-08 32.23 32.23 31.90 31.90 0.0M
2023-08-07 32.61 32.61 32.45 32.45 0.0M
2023-08-04 32.67 32.68 32.26 32.26 0.0M
2023-08-03 32.58 32.81 32.58 32.81 0.0M
2023-08-02 33.20 33.20 33.02 33.18 0.0M
2023-08-01 33.76 33.76 33.54 33.69 0.0M
2023-07-31 33.65 33.66 33.47 33.57 0.0M
2023-07-28 33.48 33.55 33.45 33.55 0.0M
2023-07-27 33.30 33.53 33.30 33.53 0.0M
2023-07-26 32.60 32.77 32.58 32.73 0.0M
2023-07-25 32.86 33.08 32.86 33.08 0.0M
2023-07-24 32.60 32.60 32.27 32.55 0.0M
2023-07-21 32.37 32.66 32.37 32.66 0.0M
2023-07-20 32.82 32.82 32.82 32.82 0.0M
2023-07-19 33.21 33.39 33.04 33.04 0.0M
2023-07-18 32.84 33.08 32.81 32.97 0.0M
2023-07-17 32.88 32.92 32.88 32.92 0.0M
2023-07-14 33.13 33.19 33.13 33.19 0.0M
2023-07-13 32.75 32.93 32.75 32.93 0.0M
2023-07-12 32.32 32.66 32.32 32.65 0.0M
2023-07-11 31.71 31.71 31.71 31.71 0.0M
2023-07-10 31.57 31.57 31.33 31.38 0.0M
2023-07-07 31.24 31.49 31.24 31.49 0.0M
2023-07-06 31.90 31.95 31.90 31.95 0.0M
2023-07-05 32.36 32.36 32.35 32.35 0.0M
2023-07-04 32.44 32.60 32.44 32.49 0.0M
2023-07-03 32.59 32.70 32.54 32.56 0.0M
2023-06-30 32.30 32.30 32.30 32.30 0.0M
2023-06-29 32.26 32.36 32.26 32.36 0.0M
2023-06-28 31.89 32.16 31.89 32.10 0.0M
2023-06-27 31.79 31.79 31.66 31.67 0.0M
2023-06-26 31.44 31.63 31.38 31.63 0.0M
2023-06-23 31.70 31.70 31.61 31.61 0.0M
2023-06-22 31.82 32.00 31.82 31.94 0.0M
2023-06-21 32.39 32.67 32.37 32.61 0.0M
2023-06-20 32.80 32.97 32.79 32.97 0.0M
2023-06-19 33.33 33.33 32.85 32.95 0.0M
2023-06-16 33.02 33.31 33.02 33.31 0.0M
2023-06-15 33.42 33.42 33.16 33.16 0.0M
2023-06-14 33.13 33.32 33.13 33.29 0.0M
2023-06-13 33.00 33.31 33.00 33.31 0.0M
2023-06-12 32.26 32.63 32.21 32.54 0.0M
2023-06-09 32.13 32.60 32.13 32.60 0.0M
2023-06-08 31.67 31.72 31.67 31.71 0.0M
2023-06-07 32.56 32.59 32.52 32.59 0.0M
2023-06-06 32.09 32.77 32.06 32.77 0.0M
2023-06-05 32.06 32.29 32.03 32.29 0.0M
2023-06-02 31.80 31.80 31.80 31.80 0.0M
2023-06-01 31.64 31.64 31.50 31.50 0.0M
2023-05-31 31.36 31.48 31.29 31.41 0.0M
2023-05-30 31.89 31.95 31.35 31.35 0.0M
2023-05-29 31.49 31.65 31.49 31.65 0.0M
2023-05-26 31.17 31.76 31.17 31.76 0.0M
2023-05-25 30.97 31.44 30.97 31.16 0.0M
2023-05-24 30.58 30.64 30.20 30.20 0.0M
2023-05-23 31.15 31.16 31.14 31.14 0.0M
2023-05-22 31.31 31.44 31.15 31.44 0.0M
2023-05-19 31.30 31.46 31.28 31.28 0.0M
2023-05-18 30.86 31.41 30.86 31.41 0.0M
2023-05-17 30.50 30.83 30.47 30.70 0.0M
2023-05-16 30.71 30.82 30.49 30.49 0.0M
2023-05-15 30.28 30.74 30.28 30.74 0.0M
2023-05-12 30.54 30.54 30.42 30.42 0.0M
2023-05-11 29.96 30.68 29.96 30.68 0.0M
2023-05-10 29.60 30.06 29.59 30.06 0.0M
2023-05-09 29.91 29.91 29.79 29.83 0.0M
2023-05-08 29.31 29.82 29.31 29.82 0.0M
2023-05-05 29.02 29.34 29.02 29.31 0.0M
2023-05-04 28.48 28.94 28.48 28.94 0.0M
2023-05-03 28.73 28.79 28.70 28.70 0.0M
2023-05-02 29.22 29.41 28.91 28.92 0.0M
2023-04-28 29.20 29.20 29.14 29.17 0.0M
2023-04-27 28.50 29.18 28.50 29.18 0.0M
2023-04-26 29.23 29.24 28.79 28.79 0.0M
2023-04-25 29.15 29.44 29.04 29.04 0.0M
2023-04-24 29.62 29.69 29.62 29.69 0.0M
2023-04-21 29.83 29.88 29.64 29.64 0.0M
2023-04-20 30.12 30.12 30.12 30.12 0.0M
2023-04-19 30.07 30.17 30.07 30.17 0.0M
2023-04-18 30.41 30.55 30.41 30.42 0.0M
2023-04-17 30.12 30.40 30.12 30.16 0.0M
2023-04-14 30.18 30.23 30.18 30.23 0.0M
2023-04-13 29.71 30.25 29.71 30.25 0.0M
2023-04-12 30.35 30.49 30.01 30.01 0.0M
2023-04-11 31.15 31.15 30.51 30.70 0.0M
2023-04-06 30.63 30.66 30.43 30.43 0.0M
2023-04-05 31.00 31.01 30.46 30.46 0.0M
2023-04-04 31.12 31.12 30.83 30.83 0.0M
2023-04-03 31.47 31.47 30.88 30.99 0.0M
2023-03-31 30.63 30.64 30.63 30.64 0.0M
2023-03-30 30.52 30.67 30.52 30.53 0.0M
2023-03-29 30.56 30.56 30.53 30.53 0.0M
2023-03-28 30.30 30.38 30.28 30.28 0.0M
2023-03-27 31.09 31.09 30.39 30.39 0.0M
2023-03-24 30.44 30.73 30.42 30.61 0.0M
2023-03-23 30.12 30.51 30.05 30.31 0.0M
2023-03-22 29.70 30.05 29.70 30.05 0.0M
2023-03-21 29.55 29.56 29.54 29.56 0.0M
2023-03-20 29.29 29.49 29.26 29.40 0.0M
2023-03-17 29.92 29.98 29.48 29.48 0.0M
2023-03-16 28.53 29.40 28.50 29.40 0.0M
2023-03-15 28.57 28.66 28.43 28.66 0.0M
2023-03-14 27.92 28.87 27.92 28.84 0.0M
2023-03-13 28.21 28.28 28.03 28.17 0.0M
2023-03-10 28.17 28.57 28.13 28.37 0.0M
2023-03-09 29.21 29.31 29.11 29.23 0.0M
2023-03-08 28.98 29.31 28.98 29.31 0.0M
2023-03-07 28.86 28.86 28.86 28.86 0.0M
2023-03-06 29.02 29.17 29.02 29.17 0.0M
2023-03-03 28.39 28.73 28.33 28.73 0.0M
2023-03-02 27.63 27.63 27.63 27.63 0.0M
2023-03-01 27.96 28.38 27.88 27.88 0.0M
2023-02-28 28.00 28.15 27.97 28.15 0.0M
2023-02-27 28.06 28.44 28.06 28.27 0.0M
2023-02-24 28.54 28.54 28.12 28.26 0.0M
2023-02-23 28.56 28.91 28.56 28.62 0.0M
2023-02-22 28.43 28.49 28.40 28.40 0.0M
2023-02-21 28.87 28.91 28.55 28.55 0.0M
2023-02-20 29.15 29.44 29.15 29.44 0.0M
2023-02-17 29.16 29.33 29.06 29.06 0.0M
2023-02-16 30.00 30.03 29.88 29.89 0.0M
2023-02-15 28.99 29.55 28.91 29.55 0.0M
2023-02-14 28.89 28.91 28.82 28.82 0.0M
2023-02-13 28.60 28.90 28.60 28.90 0.0M
2023-02-10 29.16 29.16 28.63 28.63 0.0M
2023-02-09 29.30 29.83 29.30 29.81 0.0M
2023-02-08 29.46 29.54 29.15 29.15 0.0M
2023-02-07 29.05 29.40 29.05 29.40 0.0M
2023-02-06 29.51 29.51 29.10 29.10 0.0M
2023-02-03 29.39 29.77 29.39 29.77 0.0M
2023-02-02 29.12 29.81 29.12 29.81 0.0M
2023-02-01 28.58 28.60 28.55 28.57 0.0M
2023-01-31 28.43 28.73 28.29 28.73 0.0M
2023-01-30 29.10 29.10 28.62 28.62 0.0M
2023-01-27 28.79 28.81 28.78 28.81 0.0M
2023-01-26 28.50 28.98 28.49 28.75 0.0M
2023-01-25 28.48 28.53 28.39 28.39 0.0M
2023-01-24 28.33 28.63 28.33 28.55 0.0M
2023-01-23 27.71 28.49 27.71 28.49 0.0M
2023-01-20 27.25 27.65 27.24 27.65 0.0M
2023-01-19 27.74 27.74 27.32 27.32 0.0M
2023-01-18 27.70 27.90 27.70 27.72 0.0M
2023-01-17 27.20 27.66 27.20 27.66 0.0M
2023-01-16 27.67 27.67 27.25 27.29 0.0M
2023-01-13 27.17 27.33 27.10 27.33 0.0M
2023-01-12 26.98 27.09 26.83 26.86 0.0M
2023-01-11 27.07 27.13 27.07 27.13 0.0M
2023-01-10 26.32 26.75 26.30 26.74 0.0M
2023-01-09 26.86 26.88 26.56 26.88 0.0M
2023-01-06 26.41 26.75 26.40 26.43 0.0M
2023-01-05 26.44 26.51 26.44 26.51 0.0M
2023-01-04 26.27 26.63 26.27 26.63 0.0M
2023-01-03 26.50 26.55 26.08 26.08 0.0M
2023-01-02 26.06 26.21 25.68 26.12 0.0M