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
2024-12-30 40.46 40.48 39.90 39.94 0.0M
2024-12-27 40.70 40.86 40.01 40.33 0.1M
2024-12-23 39.79 40.40 39.63 40.22 0.1M
2024-12-20 38.80 39.68 38.10 39.68 0.1M
2024-12-19 39.38 39.82 38.99 39.41 0.1M
2024-12-18 40.70 41.22 40.69 41.09 0.0M
2024-12-17 40.82 41.17 40.33 40.67 0.1M
2024-12-16 40.30 41.07 40.21 40.73 0.1M
2024-12-13 39.70 40.49 39.68 39.95 0.1M
2024-12-12 39.28 39.37 38.90 38.93 0.0M
2024-12-11 38.51 39.26 38.40 39.16 0.1M
2024-12-10 38.98 39.34 38.56 38.56 0.1M
2024-12-09 39.53 39.59 38.95 39.14 0.1M
2024-12-06 39.25 39.57 39.10 39.38 0.1M
2024-12-05 40.01 40.10 39.47 39.64 0.1M
2024-12-04 40.00 40.52 39.88 40.14 0.1M
2024-12-03 39.83 39.85 39.31 39.67 0.1M
2024-12-02 38.75 39.76 38.45 39.76 0.1M
2024-11-29 38.36 38.89 38.09 38.75 0.0M
2024-11-28 38.46 38.52 38.26 38.48 0.0M
2024-11-27 38.61 38.61 37.39 37.46 0.1M
2024-11-26 39.15 39.49 38.71 38.71 0.1M
2024-11-25 39.34 39.39 38.81 39.25 0.0M
2024-11-22 39.02 39.50 39.00 39.11 0.1M
2024-11-21 38.04 39.03 37.73 38.88 0.1M
2024-11-20 38.56 38.64 37.87 38.07 0.1M
2024-11-19 38.57 38.61 37.90 38.32 0.1M
2024-11-18 38.25 38.40 37.70 38.40 0.1M
2024-11-15 39.02 39.02 38.27 38.27 0.1M
2024-11-14 39.32 39.86 39.27 39.60 0.1M
2024-11-13 39.62 39.68 39.11 39.28 0.1M
2024-11-12 39.89 40.06 39.58 39.71 0.2M
2024-11-11 40.73 40.87 39.74 39.85 0.1M
2024-11-08 40.86 40.92 40.12 40.51 0.1M
2024-11-07 40.03 40.47 39.90 40.42 0.1M
2024-11-06 39.37 39.78 39.10 39.45 0.1M
2024-11-05 37.94 38.40 37.78 38.30 0.1M
2024-11-04 38.17 38.23 37.66 38.08 0.1M
2024-11-01 37.96 38.39 37.78 38.33 0.1M
2024-10-31 38.59 38.83 37.46 37.58 0.3M
2024-10-30 39.79 39.80 38.98 39.09 0.1M
2024-10-29 39.38 40.03 39.29 40.02 0.1M
2024-10-28 39.77 39.85 39.20 39.32 0.1M
2024-10-25 39.10 39.91 39.07 39.87 0.2M
2024-10-24 39.17 39.47 38.90 39.03 0.1M
2024-10-23 39.18 39.36 38.90 39.10 0.1M
2024-10-22 39.19 39.30 39.02 39.09 0.1M
2024-10-21 39.30 39.39 38.80 39.00 0.1M
2024-10-18 39.31 39.60 39.22 39.31 0.1M
2024-10-17 39.37 40.07 39.28 39.76 0.1M
2024-10-16 38.83 39.05 38.34 38.66 0.3M
2024-10-15 41.19 41.19 38.99 39.18 0.2M
2024-10-14 40.24 41.15 40.21 41.00 0.2M
2024-10-11 40.00 40.28 39.77 40.28 0.1M
2024-10-10 40.11 40.25 39.48 40.20 0.1M
2024-10-09 39.51 40.01 39.30 40.01 0.1M
2024-10-08 38.98 39.62 38.84 39.45 0.1M
2024-10-07 39.18 39.20 38.67 39.20 0.1M
2024-10-04 38.35 39.40 38.32 38.84 0.1M
2024-10-03 38.00 38.79 37.71 38.51 0.2M
2024-10-02 37.40 38.46 37.21 38.33 0.1M
2024-10-01 38.34 38.66 37.19 37.52 0.2M
2024-09-30 38.42 38.50 37.71 38.16 0.1M
2024-09-27 39.11 39.32 38.51 38.57 0.2M
2024-09-26 39.26 39.70 38.40 38.66 0.2M
2024-09-25 37.46 38.20 37.38 38.05 0.1M
2024-09-24 37.54 37.77 37.12 37.55 0.2M
2024-09-23 37.20 37.39 37.03 37.11 0.1M
2024-09-20 37.28 37.44 36.60 36.90 0.1M
2024-09-19 36.89 37.68 36.79 37.66 0.1M
2024-09-18 36.59 36.60 36.26 36.32 0.1M
2024-09-17 36.46 36.91 36.44 36.74 0.1M
2024-09-16 36.83 36.95 35.98 36.20 0.0M
2024-09-13 36.53 36.97 36.48 36.88 0.1M
2024-09-12 36.73 36.98 36.02 36.47 0.2M
2024-09-11 34.75 35.47 34.57 35.00 0.1M
2024-09-10 34.23 34.63 34.18 34.43 0.1M
2024-09-09 34.15 34.55 33.85 34.13 0.1M
2024-09-06 34.71 35.05 33.49 33.65 0.2M
2024-09-05 35.38 35.70 34.79 35.07 0.1M
2024-09-04 35.07 35.91 34.91 35.62 0.2M
2024-09-03 38.11 38.28 36.10 36.33 0.2M
2024-09-02 37.94 38.40 37.81 38.39 0.0M
2024-08-30 37.59 38.27 37.50 37.86 0.1M
2024-08-29 36.67 38.24 36.64 38.20 0.2M
2024-08-28 37.90 38.12 36.93 37.27 0.1M
2024-08-27 37.53 37.75 36.93 37.59 0.2M
2024-08-26 38.36 38.49 37.29 37.60 0.2M
2024-08-23 38.15 38.72 37.94 38.32 0.1M
2024-08-22 38.96 39.36 38.57 38.57 0.0M
2024-08-21 38.62 39.10 38.48 38.76 0.1M
2024-08-20 39.28 39.48 38.37 38.70 0.1M
2024-08-19 38.69 38.75 38.10 38.45 0.2M
2024-08-16 39.16 39.18 38.34 38.60 0.2M
2024-08-15 37.30 38.65 37.15 38.65 0.1M
2024-08-14 37.28 37.57 36.46 37.23 0.2M
2024-08-13 36.42 36.93 36.09 36.93 0.2M
2024-08-12 36.00 36.46 35.66 36.04 0.1M
2024-08-09 36.12 36.53 35.45 35.69 0.3M
2024-08-08 34.09 35.61 33.77 35.61 0.2M
2024-08-07 35.16 36.01 34.86 35.52 0.2M
2024-08-06 35.10 35.21 34.07 34.86 0.3M
2024-08-05 32.37 34.31 31.50 34.09 0.6M
2024-08-02 36.05 36.20 34.31 35.03 0.5M
2024-08-01 39.91 40.27 38.26 38.26 0.3M
2024-07-31 38.70 39.44 38.57 39.26 0.2M
2024-07-30 38.47 38.84 37.50 37.59 0.1M
2024-07-29 38.85 39.42 38.35 38.41 0.2M
2024-07-26 38.30 38.87 38.23 38.36 0.3M
2024-07-25 38.87 38.93 37.18 38.39 0.4M
2024-07-24 40.54 40.69 39.37 39.47 0.2M
2024-07-23 40.86 41.22 40.65 41.12 0.2M
2024-07-22 39.93 40.94 39.84 40.34 0.2M
2024-07-19 40.78 41.07 40.00 40.00 0.2M
2024-07-18 41.59 41.59 40.03 40.03 0.5M
2024-07-17 43.27 43.27 41.40 41.70 0.2M
2024-07-16 44.11 44.34 43.63 43.92 0.1M
2024-07-15 44.34 44.52 43.99 44.32 0.1M
2024-07-12 43.70 44.56 43.49 44.46 0.2M
2024-07-11 45.36 45.56 44.00 44.00 0.2M
2024-07-10 44.63 45.12 44.60 45.04 0.1M
2024-07-09 44.70 44.87 44.31 44.32 0.1M
2024-07-08 43.93 44.49 43.86 44.34 0.1M
2024-07-05 43.89 44.03 43.42 43.74 0.1M
2024-07-04 43.79 43.85 43.63 43.68 0.1M
2024-07-03 43.04 43.50 42.87 43.45 0.1M
2024-07-02 42.34 42.81 42.15 42.69 0.2M
2024-07-01 42.67 42.81 41.67 42.28 0.1M
2024-06-28 42.44 43.48 42.40 42.89 0.2M
2024-06-27 42.37 42.70 42.10 42.10 0.2M
2024-06-26 43.03 43.25 42.25 42.35 0.2M
2024-06-25 42.01 42.57 41.63 42.55 0.3M
2024-06-24 43.41 43.42 42.14 42.39 0.4M
2024-06-21 44.13 44.16 42.97 43.59 0.4M
2024-06-20 45.41 45.62 44.37 44.81 0.4M
2024-06-19 45.13 45.40 45.02 45.05 0.4M
2024-06-18 44.62 44.95 44.47 44.82 0.2M
2024-06-17 43.89 44.15 43.50 43.83 0.2M
2024-06-14 43.51 43.70 43.16 43.38 0.3M
2024-06-13 43.38 43.61 42.82 43.27 0.4M
2024-06-12 41.91 42.65 41.81 42.51 0.1M
2024-06-11 41.66 41.72 41.17 41.50 0.2M
2024-06-10 41.23 41.80 40.90 41.78 0.1M
2024-06-07 40.90 41.17 40.60 40.99 0.1M
2024-06-06 41.17 41.38 40.49 40.79 0.1M
2024-06-05 39.26 40.69 39.22 40.66 0.1M
2024-06-04 39.10 39.35 38.82 38.82 0.2M
2024-06-03 39.51 39.90 38.89 39.13 0.1M
2024-05-31 39.40 39.68 38.44 38.53 0.2M
2024-05-30 39.83 39.99 39.47 39.58 0.3M
2024-05-29 40.59 40.65 39.78 40.18 0.2M
2024-05-28 40.33 40.57 39.96 40.51 0.1M
2024-05-27 40.14 40.29 40.07 40.29 0.1M
2024-05-24 39.48 40.05 39.30 40.01 0.2M
2024-05-23 40.23 40.40 39.39 39.82 0.7M
2024-05-22 38.93 39.29 38.86 39.22 0.1M
2024-05-21 38.86 38.92 38.40 38.72 0.1M
2024-05-20 38.20 38.88 38.15 38.88 0.1M
2024-05-17 38.40 38.71 38.22 38.34 0.1M
2024-05-16 38.55 38.81 38.50 38.75 0.1M
2024-05-15 37.63 38.24 37.57 38.21 0.1M
2024-05-14 37.16 37.45 36.92 37.39 0.1M
2024-05-13 37.38 37.40 37.00 37.23 0.1M
2024-05-10 36.92 37.52 36.81 37.22 0.2M
2024-05-09 36.88 37.09 36.55 36.79 0.1M
2024-05-08 36.95 37.02 36.45 36.71 0.1M
2024-05-07 37.04 37.14 36.82 37.10 0.1M
2024-05-06 36.45 36.84 36.34 36.84 0.1M
2024-05-03 35.59 36.35 35.49 36.21 0.1M
2024-05-02 35.33 35.67 34.94 35.37 0.1M
2024-04-30 36.76 36.91 36.53 36.65 0.0M
2024-04-29 36.73 36.77 36.29 36.51 0.1M
2024-04-26 35.92 36.75 35.80 36.66 0.1M
2024-04-25 35.16 35.76 34.98 35.47 0.1M
2024-04-24 35.74 36.08 35.39 35.51 0.2M
2024-04-23 34.52 35.18 34.37 35.11 0.1M
2024-04-22 34.29 34.56 34.02 34.25 0.2M
2024-04-19 35.08 35.31 34.62 34.65 0.2M
2024-04-18 36.53 36.55 35.26 35.83 0.2M
2024-04-17 36.97 37.33 36.50 36.50 0.1M
2024-04-16 37.11 37.43 36.85 37.37 0.1M
2024-04-15 37.76 38.26 37.68 37.87 0.1M
2024-04-12 38.52 38.57 37.61 37.87 0.1M
2024-04-11 37.60 37.93 37.38 37.87 0.1M
2024-04-10 37.72 37.88 37.10 37.64 0.2M
2024-04-09 37.55 37.77 36.97 37.20 0.1M
2024-04-08 37.31 37.74 37.23 37.49 0.1M
2024-04-05 37.06 37.50 36.99 37.42 0.1M
2024-04-04 38.15 38.47 37.98 38.05 0.1M
2024-04-03 37.81 38.27 37.50 38.15 0.1M
2024-04-02 38.75 38.83 37.62 37.82 0.3M
2024-03-28 37.88 38.05 37.70 37.93 0.1M
2024-03-27 37.91 38.06 37.29 37.62 0.1M
2024-03-26 38.17 38.29 37.82 37.99 0.1M
2024-03-25 38.02 38.28 37.60 38.09 0.1M
2024-03-22 38.14 38.29 37.75 38.10 0.1M
2024-03-21 37.76 38.55 37.68 38.51 0.1M
2024-03-20 36.44 36.83 36.36 36.48 0.1M
2024-03-19 36.61 36.78 35.75 36.42 0.2M
2024-03-18 36.97 37.28 36.65 36.83 0.1M
2024-03-15 36.70 37.00 36.24 36.66 0.2M
2024-03-14 37.41 37.51 36.71 37.05 0.2M
2024-03-13 38.36 38.39 36.96 37.06 0.2M
2024-03-12 37.73 38.04 37.14 37.81 0.2M
2024-03-11 37.54 38.04 36.89 37.35 0.3M
2024-03-08 39.58 39.92 38.45 38.65 0.2M
2024-03-07 38.30 39.39 38.14 39.32 0.2M
2024-03-06 37.75 38.42 37.75 38.34 0.1M
2024-03-05 38.06 38.15 37.32 37.52 0.2M
2024-03-04 37.99 38.53 37.96 38.30 0.2M
2024-03-01 36.55 37.50 36.49 37.48 0.1M
2024-02-29 35.37 36.03 35.23 35.94 0.1M
2024-02-28 35.76 35.81 35.27 35.57 0.1M
2024-02-27 35.85 36.05 35.70 35.87 0.1M
2024-02-26 35.60 35.97 35.52 35.91 0.2M
2024-02-23 36.10 36.30 35.40 35.68 0.3M
2024-02-22 35.65 35.98 35.25 35.98 0.3M
2024-02-21 34.14 34.14 33.64 33.84 0.2M
2024-02-20 34.91 34.94 33.67 33.85 0.1M
2024-02-19 35.01 35.15 34.93 34.98 0.0M
2024-02-16 35.45 35.70 34.86 35.34 0.1M
2024-02-15 35.56 35.60 35.00 35.18 0.1M
2024-02-14 34.85 35.35 34.82 35.05 0.1M
2024-02-13 35.07 35.09 34.10 34.81 0.2M
2024-02-12 35.30 35.70 35.22 35.68 0.2M
2024-02-09 34.81 35.18 34.62 34.97 0.1M
2024-02-08 34.30 34.85 34.18 34.70 0.1M
2024-02-07 33.42 34.13 33.40 33.89 0.1M
2024-02-06 34.19 34.24 33.45 33.50 0.1M
2024-02-05 33.34 33.89 33.31 33.72 0.1M
2024-02-02 32.67 33.18 32.55 33.14 0.1M
2024-02-01 32.76 32.87 32.25 32.28 0.1M
2024-01-31 32.56 32.56 32.02 32.27 0.1M
2024-01-30 33.19 33.38 32.99 33.09 0.1M
2024-01-29 33.04 33.21 32.89 32.99 0.1M
2024-01-26 32.86 33.22 32.67 33.08 0.1M
2024-01-25 33.69 34.33 33.61 34.15 0.1M
2024-01-24 33.13 33.77 33.00 33.66 0.1M
2024-01-23 32.62 32.77 32.40 32.72 0.1M
2024-01-22 32.81 32.94 32.40 32.63 0.1M
2024-01-19 31.57 31.92 31.51 31.88 0.1M
2024-01-18 30.44 31.35 30.44 31.34 0.1M
2024-01-17 30.19 30.38 29.88 30.13 0.1M
2024-01-16 29.57 30.59 29.51 30.50 0.1M
2024-01-15 29.83 29.95 29.75 29.87 0.0M
2024-01-12 29.80 29.90 29.60 29.69 0.1M
2024-01-11 29.88 30.01 29.38 29.43 0.0M
2024-01-10 29.92 30.00 29.48 29.62 0.1M
2024-01-09 29.62 29.74 29.45 29.73 0.1M
2024-01-08 28.92 29.57 28.71 29.49 0.1M
2024-01-05 28.63 29.00 28.53 28.93 0.1M
2024-01-04 29.03 29.04 28.45 28.89 0.1M
2024-01-03 29.32 29.39 28.69 28.98 0.2M
2024-01-02 30.33 30.36 29.48 29.64 0.1M