VanEck Semiconductor UCITS ETF

VVSM
🏛️ germany →
46.03
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
2021-12-30 26.51 26.69 26.51 26.56 0.0M
2021-12-29 26.68 26.76 26.31 26.42 0.1M
2021-12-28 26.90 27.01 26.46 26.47 0.1M
2021-12-27 26.36 26.64 26.09 26.58 0.1M
2021-12-23 25.90 26.27 25.81 26.27 0.1M
2021-12-22 25.59 25.73 25.38 25.73 0.1M
2021-12-21 25.14 25.39 25.00 25.25 0.0M
2021-12-20 24.76 24.90 24.49 24.59 0.1M
2021-12-17 25.04 25.38 24.69 25.13 0.1M
2021-12-16 26.35 26.42 25.43 25.43 0.2M
2021-12-15 25.24 25.40 25.09 25.16 0.1M
2021-12-14 25.49 25.49 24.87 24.95 0.1M
2021-12-13 25.89 26.19 25.46 25.46 0.1M
2021-12-10 25.81 26.25 25.63 25.63 0.1M
2021-12-09 26.31 26.36 26.08 26.22 0.1M
2021-12-08 26.59 26.72 26.09 26.23 0.2M
2021-12-07 25.71 26.55 25.71 26.55 0.3M
2021-12-06 25.45 25.48 24.49 24.98 0.3M
2021-12-03 25.65 25.93 25.13 25.32 0.1M
2021-12-02 25.59 25.71 25.10 25.33 0.3M
2021-12-01 26.00 26.47 25.93 26.44 0.1M
2021-11-30 26.04 26.16 25.69 25.69 0.0M
2021-11-29 25.05 25.90 25.05 25.90 0.1M
2021-11-26 25.88 25.88 25.05 25.14 0.0M
2021-11-25 26.21 26.30 26.07 26.26 0.1M
2021-11-24 25.80 25.97 25.45 25.92 0.1M
2021-11-23 25.93 26.03 25.34 25.49 0.2M
2021-11-22 26.51 26.90 26.38 26.54 0.2M
2021-11-19 26.09 26.30 26.03 26.24 0.3M
2021-11-18 25.86 26.21 25.83 26.01 0.2M
2021-11-17 25.81 25.81 25.58 25.78 0.1M
2021-11-16 25.27 25.50 25.17 25.50 0.1M
2021-11-15 25.21 25.30 25.11 25.16 0.2M
2021-11-12 25.03 25.14 24.80 25.13 0.1M
2021-11-11 24.51 24.79 24.39 24.78 0.2M
2021-11-10 24.89 24.95 24.33 24.58 0.2M
2021-11-09 24.89 25.17 24.67 24.94 0.2M
2021-11-08 24.65 24.87 24.55 24.87 0.1M
2021-11-05 24.35 24.77 24.29 24.58 0.1M
2021-11-04 23.47 24.09 23.44 24.03 0.1M
2021-11-03 23.10 23.12 23.00 23.10 0.1M
2021-11-02 22.71 23.04 22.70 23.04 0.1M
2021-11-01 22.65 22.68 22.50 22.67 0.1M
2021-10-29 22.23 22.51 22.10 22.50 0.1M
2021-10-28 22.10 22.29 22.06 22.20 0.1M
2021-10-27 22.24 22.24 21.99 22.23 0.1M
2021-10-26 22.34 22.44 22.27 22.36 0.1M
2021-10-25 22.06 22.24 21.98 22.18 0.1M
2021-10-22 22.11 22.30 22.04 22.07 0.0M
2021-10-21 21.85 22.11 21.85 22.05 0.1M
2021-10-20 22.06 22.11 21.99 22.04 0.1M
2021-10-19 21.89 22.02 21.83 22.02 0.1M
2021-10-18 21.75 21.84 21.55 21.84 0.1M
2021-10-15 21.70 21.79 21.63 21.75 0.1M
2021-10-14 21.17 21.50 21.13 21.50 0.1M
2021-10-13 20.82 21.10 20.76 20.99 0.1M
2021-10-12 20.91 21.25 20.91 20.92 0.1M
2021-10-11 21.02 21.38 20.95 21.34 0.1M
2021-10-08 21.50 21.54 21.20 21.23 0.1M
2021-10-07 21.41 21.61 21.38 21.61 0.2M
2021-10-06 20.91 21.09 20.69 20.95 0.2M
2021-10-05 20.79 21.11 20.74 21.08 0.1M
2021-10-04 20.95 21.08 20.60 20.64 0.2M
2021-10-01 21.03 21.34 20.89 21.10 0.1M
2021-09-30 21.45 21.52 21.36 21.41 0.1M
2021-09-29 21.50 21.68 21.23 21.23 0.2M
2021-09-28 22.14 22.14 21.51 21.53 0.2M
2021-09-27 22.47 22.48 21.99 22.21 0.2M
2021-09-24 22.28 22.31 22.15 22.24 0.1M
2021-09-23 22.18 22.36 22.12 22.30 0.1M
2021-09-22 21.83 21.98 21.72 21.98 0.1M
2021-09-21 21.76 21.90 21.53 21.79 0.1M
2021-09-20 21.97 22.01 21.57 21.59 0.1M
2021-09-17 22.51 22.51 22.06 22.09 0.0M
2021-09-16 22.41 22.45 22.20 22.25 0.0M
2021-09-15 22.33 22.36 22.10 22.18 0.1M
2021-09-14 22.19 22.34 22.16 22.34 0.1M
2021-09-13 22.22 22.32 22.00 22.09 0.1M
2021-09-10 21.91 22.35 21.91 22.15 0.1M
2021-09-09 21.79 21.99 21.74 21.94 0.0M
2021-09-08 22.10 22.10 21.69 21.77 0.1M
2021-09-07 22.16 22.25 21.92 22.05 0.1M
2021-09-06 22.13 22.33 22.13 22.33 0.1M
2021-09-03 21.94 22.09 21.76 22.09 0.1M
2021-09-02 21.91 21.98 21.85 21.98 0.1M
2021-09-01 22.17 22.17 21.93 21.96 0.1M
2021-08-31 22.26 22.30 21.81 21.99 0.2M
2021-08-30 22.15 22.35 22.08 22.13 0.4M
2021-08-27 21.74 22.08 21.57 22.06 0.0M
2021-08-26 21.70 21.80 21.60 21.69 0.0M
2021-08-25 21.67 21.89 21.60 21.78 0.1M
2021-08-24 21.70 21.77 21.53 21.55 0.0M
2021-08-23 21.19 21.46 21.08 21.46 0.1M
2021-08-20 20.97 21.12 20.84 21.03 0.1M
2021-08-19 20.69 21.00 20.50 20.93 0.1M
2021-08-18 21.07 21.10 20.96 20.97 0.0M
2021-08-17 21.18 21.26 20.93 21.03 0.0M
2021-08-16 21.40 21.40 21.09 21.18 0.1M
2021-08-13 21.31 21.35 21.19 21.32 0.0M
2021-08-12 21.40 21.53 21.17 21.37 0.0M
2021-08-11 21.62 21.69 21.27 21.40 0.1M
2021-08-10 21.84 21.96 21.47 21.58 0.1M
2021-08-09 21.80 21.96 21.73 21.85 0.1M
2021-08-06 21.84 21.95 21.73 21.87 0.1M
2021-08-05 21.88 21.99 21.72 21.85 0.1M
2021-08-04 21.54 21.91 21.54 21.83 0.1M
2021-08-03 21.42 21.51 21.29 21.38 0.0M
2021-08-02 21.41 21.59 21.28 21.55 0.1M
2021-07-30 20.93 21.27 20.86 21.06 0.1M
2021-07-29 20.88 21.09 20.76 21.03 0.1M
2021-07-28 20.52 20.84 20.45 20.80 0.0M
2021-07-27 20.85 20.88 20.26 20.26 0.1M
2021-07-26 20.89 20.92 20.79 20.85 0.1M
2021-07-23 20.85 20.99 20.77 20.95 0.1M
2021-07-22 20.86 20.93 20.70 20.77 0.1M
2021-07-21 20.48 20.75 20.41 20.71 0.1M
2021-07-20 20.34 20.34 20.00 20.25 0.0M
2021-07-19 20.04 20.11 19.67 20.08 0.1M
2021-07-16 20.51 20.62 20.26 20.32 0.1M
2021-07-15 21.05 21.05 20.57 20.67 0.2M
2021-07-14 21.11 21.31 21.03 21.06 0.1M
2021-07-13 21.05 21.18 20.95 21.12 0.1M
2021-07-12 20.76 20.91 20.67 20.89 0.0M
2021-07-09 20.51 20.71 20.37 20.71 0.1M
2021-07-08 20.70 20.72 20.16 20.43 0.1M
2021-07-07 20.98 21.21 20.72 20.76 0.1M
2021-07-06 20.94 21.19 20.88 21.03 0.3M
2021-07-05 20.95 21.02 20.88 20.97 0.1M
2021-07-02 20.87 21.31 20.84 20.95 0.1M
2021-07-01 21.11 21.24 20.80 20.84 0.1M
2021-06-30 21.13 21.13 20.95 21.01 0.1M
2021-06-29 20.82 20.96 20.77 20.95 0.1M
2021-06-28 20.42 20.76 20.35 20.76 0.1M
2021-06-25 20.41 20.49 20.33 20.48 0.0M
2021-06-24 20.11 20.43 20.11 20.42 0.1M
2021-06-23 20.12 20.15 20.00 20.11 0.1M
2021-06-22 19.95 20.10 19.84 20.10 0.1M
2021-06-21 20.11 20.11 19.72 19.82 0.1M
2021-06-18 20.51 20.51 20.00 20.00 0.1M
2021-06-17 19.90 20.46 19.88 20.46 0.1M
2021-06-16 19.98 20.06 19.93 19.97 0.1M
2021-06-15 20.11 20.17 19.96 19.96 0.1M
2021-06-14 19.80 19.97 19.77 19.89 0.1M
2021-06-11 19.66 19.81 19.65 19.79 0.0M
2021-06-10 19.48 19.70 19.35 19.59 0.1M
2021-06-09 19.60 19.60 19.41 19.45 0.1M
2021-06-08 19.82 19.82 19.38 19.43 0.0M
2021-06-07 19.80 19.80 19.53 19.53 0.1M
2021-06-04 19.36 19.79 19.36 19.74 0.0M
2021-06-03 19.62 19.62 19.27 19.47 0.1M
2021-06-02 19.42 19.63 19.32 19.60 0.1M
2021-06-01 19.49 19.68 19.27 19.38 0.1M
2021-05-31 19.65 19.65 19.43 19.43 0.1M
2021-05-28 19.29 19.49 19.27 19.49 0.1M
2021-05-27 19.02 19.31 19.00 19.28 0.1M
2021-05-26 19.16 19.20 19.01 19.01 0.1M
2021-05-25 19.10 19.28 19.00 19.02 0.2M
2021-05-21 18.69 18.95 18.58 18.62 0.2M
2021-05-20 18.25 18.58 18.12 18.57 0.2M
2021-05-19 17.81 17.98 17.45 17.92 0.1M
2021-05-18 18.21 18.34 18.08 18.09 0.1M
2021-05-17 18.43 18.43 17.90 18.02 0.1M
2021-05-14 18.04 18.22 17.88 18.22 0.2M
2021-05-13 17.56 18.10 17.48 17.88 0.1M
2021-05-12 18.30 18.30 17.81 17.81 0.1M
2021-05-11 18.31 18.31 17.63 18.06 0.3M
2021-05-10 19.05 19.06 18.41 18.46 0.1M
2021-05-07 19.13 19.31 18.93 19.13 0.2M
2021-05-06 18.94 18.98 18.60 18.86 0.1M
2021-05-05 18.86 19.14 18.81 19.14 0.2M
2021-05-04 19.01 19.06 18.44 18.48 0.1M
2021-05-03 19.42 19.42 18.91 18.96 0.1M
2021-04-30 19.66 19.66 19.30 19.40 0.1M
2021-04-29 19.68 19.68 19.40 19.45 0.1M
2021-04-28 19.85 19.85 19.40 19.47 0.1M
2021-04-27 19.93 19.99 19.69 19.75 0.1M
2021-04-26 19.75 19.88 19.45 19.86 0.1M
2021-04-23 19.33 19.56 19.24 19.52 0.1M
2021-04-22 19.73 19.79 19.47 19.57 0.1M
2021-04-21 19.35 19.51 19.27 19.49 0.1M
2021-04-20 19.44 19.59 19.10 19.13 0.2M
2021-04-19 20.16 20.16 19.46 19.46 0.2M
2021-04-16 20.19 20.22 20.04 20.11 0.1M
2021-04-15 20.04 20.10 19.91 20.03 0.1M
2021-04-14 20.21 20.21 19.96 20.02 0.1M
2021-04-13 20.22 20.33 19.95 20.02 0.1M
2021-04-12 20.45 20.57 20.00 20.12 0.1M
2021-04-09 20.51 20.51 20.30 20.33 0.1M
2021-04-08 20.21 20.51 20.21 20.36 0.1M
2021-04-07 20.24 20.32 20.05 20.10 0.1M
2021-04-06 20.58 20.70 20.32 20.47 0.1M
2021-04-01 19.89 20.26 19.83 20.14 0.2M
2021-03-31 19.39 19.64 19.17 19.57 0.1M
2021-03-30 19.13 19.29 19.08 19.27 0.0M
2021-03-29 19.47 19.53 19.03 19.13 0.1M
2021-03-26 18.87 19.15 18.56 19.15 0.0M
2021-03-25 18.73 18.73 18.11 18.54 0.0M
2021-03-24 19.08 19.20 18.76 18.81 0.1M
2021-03-23 19.25 19.35 18.80 18.81 0.1M
2021-03-22 18.87 19.16 18.73 19.16 0.0M
2021-03-19 18.69 18.71 18.35 18.67 0.0M
2021-03-18 19.08 19.08 18.71 18.86 0.1M
2021-03-17 19.18 19.18 18.54 18.83 0.0M
2021-03-16 18.84 19.28 18.76 19.06 0.1M
2021-03-15 18.49 18.65 18.35 18.54 0.1M
2021-03-12 18.60 18.60 18.07 18.10 0.1M
2021-03-11 18.31 18.75 18.26 18.58 0.1M
2021-03-10 18.29 18.63 18.10 18.19 0.1M
2021-03-09 17.63 18.21 17.41 18.07 0.1M
2021-03-08 17.96 18.21 17.69 17.94 0.1M
2021-03-05 17.75 18.22 17.25 17.38 0.1M
2021-03-04 18.46 18.46 17.78 17.96 0.1M
2021-03-03 19.12 19.12 18.56 18.69 0.1M
2021-03-02 19.50 19.53 19.02 19.02 0.1M
2021-03-01 19.17 19.42 19.00 19.28 0.2M
2021-02-26 18.38 18.79 18.28 18.79 0.1M
2021-02-25 19.38 19.38 18.80 18.86 0.1M
2021-02-24 18.70 19.10 18.65 18.92 0.1M
2021-02-23 19.25 19.25 18.22 18.74 0.1M
2021-02-22 19.81 19.81 19.30 19.30 0.1M
2021-02-19 19.53 20.00 19.40 19.91 0.1M
2021-02-18 19.75 19.75 19.21 19.33 0.1M
2021-02-17 20.19 20.19 19.46 19.51 0.1M
2021-02-16 20.20 20.20 19.95 20.02 0.1M
2021-02-15 20.60 20.60 19.90 20.03 0.2M
2021-02-12 19.69 19.90 19.49 19.87 0.2M
2021-02-11 19.15 19.41 18.93 19.41 0.1M
2021-02-10 19.19 19.36 18.75 18.91 0.1M
2021-02-09 18.95 19.39 18.93 19.00 0.1M
2021-02-08 18.64 18.94 18.63 18.86 0.1M
2021-02-05 18.90 19.10 18.50 18.56 0.1M
2021-02-04 18.65 18.70 18.44 18.68 0.1M
2021-02-03 19.06 19.19 18.68 18.70 0.1M
2021-02-02 18.76 18.92 18.70 18.74 0.1M
2021-02-01 18.18 18.37 18.06 18.36 0.2M
2021-01-29 18.00 18.42 17.53 18.00 0.1M
2021-01-28 17.71 18.18 17.40 18.14 0.1M
2021-01-27 18.74 18.74 17.97 18.04 0.1M
2021-01-26 19.26 19.26 18.60 18.64 0.1M
2021-01-25 20.00 20.00 18.83 19.03 0.1M
2021-01-22 19.61 19.65 19.33 19.33 0.1M
2021-01-21 19.50 19.73 19.39 19.42 0.1M
2021-01-20 19.39 20.08 19.23 19.23 0.1M
2021-01-19 18.95 19.28 18.92 19.04 0.1M
2021-01-18 18.83 18.95 18.67 18.73 0.0M
2021-01-15 18.86 19.08 18.60 18.78 0.0M
2021-01-14 18.39 18.98 18.38 18.92 0.1M
2021-01-13 18.43 18.60 18.18 18.23 0.1M
2021-01-12 18.10 18.55 18.08 18.46 0.1M
2021-01-11 17.80 18.07 17.71 17.97 0.0M
2021-01-08 18.06 18.49 17.70 17.73 0.1M
2021-01-07 17.47 17.92 17.38 17.85 0.0M
2021-01-06 17.28 17.66 17.00 17.43 0.0M
2021-01-05 17.09 17.33 17.06 17.28 0.0M
2021-01-04 17.08 17.48 17.08 17.11 0.0M