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
2025-09-26 46.32 46.56 45.85 46.03 0.0M
2025-09-25 45.99 46.20 45.21 46.16 0.1M
2025-09-24 46.06 46.34 45.95 46.13 0.1M
2025-09-23 45.83 46.45 45.80 46.37 0.1M
2025-09-22 45.32 45.75 45.04 45.68 0.1M
2025-09-19 45.25 45.34 44.93 44.96 0.1M
2025-09-18 43.99 45.48 43.91 45.42 0.1M
2025-09-17 43.59 43.67 43.24 43.37 0.0M
2025-09-16 43.83 44.05 43.44 43.45 0.1M
2025-09-15 43.40 43.70 43.07 43.55 0.1M
2025-09-12 43.25 43.57 43.19 43.41 0.1M
2025-09-11 43.03 43.49 42.90 43.40 0.0M
2025-09-10 42.86 43.05 42.63 42.99 0.1M
2025-09-09 42.39 42.54 42.23 42.42 0.0M
2025-09-08 42.00 42.46 41.93 42.39 0.0M
2025-09-05 41.90 42.27 41.34 41.66 0.1M
2025-09-04 41.12 41.38 40.74 41.26 0.1M
2025-09-03 41.11 41.31 40.76 40.79 0.0M
2025-09-02 41.37 41.38 40.40 40.57 0.1M
2025-09-01 41.37 41.50 41.29 41.50 0.0M
2025-08-29 42.53 42.57 41.38 41.51 0.1M
2025-08-28 42.45 43.00 42.30 42.67 0.1M
2025-08-27 42.50 42.69 42.33 42.53 0.1M
2025-08-26 42.03 42.40 41.95 42.29 0.0M
2025-08-25 41.81 42.08 41.60 42.08 0.1M
2025-08-22 41.14 42.29 41.04 42.14 0.1M
2025-08-21 41.51 41.55 41.09 41.37 0.1M
2025-08-20 41.39 41.63 40.30 40.99 0.1M
2025-08-19 42.28 42.45 41.78 42.00 0.0M
2025-08-18 42.22 42.31 41.99 42.19 0.0M
2025-08-15 42.78 42.79 41.90 42.11 0.0M
2025-08-14 42.92 43.06 42.55 42.96 0.1M
2025-08-13 42.76 43.15 42.55 42.66 0.1M
2025-08-12 42.01 42.59 41.84 42.51 0.0M
2025-08-11 41.80 42.50 41.53 42.35 0.1M
2025-08-08 41.49 41.78 41.42 41.59 0.0M
2025-08-07 41.16 41.92 41.10 41.49 0.1M
2025-08-06 41.06 41.11 40.30 40.53 0.0M
2025-08-05 41.97 42.01 40.87 40.98 0.0M
2025-08-04 40.92 41.47 40.92 41.44 0.1M
2025-08-01 41.69 41.69 40.10 40.81 0.1M
2025-07-31 43.16 43.28 42.18 42.33 0.1M
2025-07-30 42.49 43.11 42.34 42.90 0.0M
2025-07-29 42.38 42.93 42.32 42.38 0.1M
2025-07-28 41.32 41.83 41.29 41.72 0.1M
2025-07-25 40.72 40.85 40.55 40.71 0.1M
2025-07-24 40.89 40.96 40.40 40.65 0.1M
2025-07-23 40.43 40.59 40.25 40.48 0.1M
2025-07-22 41.38 41.43 40.38 40.79 0.1M
2025-07-21 41.83 42.00 41.52 41.81 0.1M
2025-07-18 42.04 42.09 41.50 41.67 0.1M
2025-07-17 42.14 42.20 41.68 42.07 0.1M
2025-07-16 41.64 41.74 40.56 40.56 0.1M
2025-07-15 41.70 42.32 41.70 42.29 0.1M
2025-07-14 41.28 41.36 40.66 41.10 0.0M
2025-07-11 41.39 41.48 41.05 41.40 0.0M
2025-07-10 40.88 41.53 40.83 41.53 0.1M
2025-07-09 40.83 41.35 40.75 40.85 0.1M
2025-07-08 40.28 41.08 40.25 40.86 0.0M
2025-07-07 40.37 40.60 40.15 40.21 0.0M
2025-07-04 40.49 40.49 40.22 40.33 0.0M
2025-07-03 40.35 40.87 40.31 40.81 0.1M
2025-07-02 39.79 40.32 39.26 40.24 0.0M
2025-07-01 40.03 40.04 39.11 39.44 0.1M
2025-06-30 40.33 40.45 39.98 40.07 0.0M
2025-06-27 40.16 40.42 40.04 40.33 0.1M
2025-06-26 40.02 40.22 39.71 39.96 0.1M
2025-06-25 39.80 40.10 39.77 39.79 0.1M
2025-06-24 38.99 39.59 38.80 39.51 0.1M
2025-06-23 38.16 39.09 38.13 38.31 0.3M
2025-06-20 38.43 38.90 37.77 38.24 0.1M
2025-06-19 38.49 38.50 38.08 38.08 0.0M
2025-06-18 38.59 38.94 38.43 38.69 0.0M
2025-06-17 38.40 38.96 38.27 38.71 0.0M
2025-06-16 37.83 38.70 37.71 38.58 0.1M
2025-06-13 37.85 38.18 37.64 37.97 0.1M
2025-06-12 38.50 38.60 37.85 38.45 0.0M
2025-06-11 38.84 39.13 38.75 38.97 0.0M
2025-06-10 38.26 38.61 38.07 38.54 0.0M
2025-06-09 37.45 38.56 37.37 38.14 0.1M
2025-06-06 37.27 37.92 37.18 37.74 0.0M
2025-06-05 37.40 37.70 37.09 37.70 0.0M
2025-06-04 37.00 37.49 36.79 37.21 0.1M
2025-06-03 35.91 36.87 35.75 36.84 0.0M
2025-06-02 35.37 35.86 35.08 35.68 0.1M
2025-05-30 36.33 36.43 35.72 35.83 0.0M
2025-05-29 37.34 37.67 36.27 36.52 0.1M
2025-05-28 36.63 36.85 36.47 36.67 0.0M
2025-05-27 36.04 36.59 35.90 36.59 0.1M
2025-05-26 35.67 36.05 35.67 35.96 0.0M
2025-05-23 35.98 36.07 34.85 35.34 0.2M
2025-05-22 36.27 36.57 36.05 36.28 0.1M
2025-05-21 36.51 37.00 36.25 37.00 0.0M
2025-05-20 36.84 36.97 36.67 36.82 0.1M
2025-05-19 36.68 37.01 36.13 36.89 0.2M
2025-05-16 37.23 37.62 37.14 37.40 0.1M
2025-05-15 37.57 37.57 37.01 37.49 0.3M
2025-05-14 37.66 37.80 37.18 37.59 0.1M
2025-05-13 36.32 37.45 36.22 37.41 0.1M
2025-05-12 35.96 36.73 35.82 36.38 0.2M
2025-05-09 33.93 34.17 33.72 33.82 0.1M
2025-05-08 33.65 33.94 33.35 33.79 0.2M
2025-05-07 32.65 32.70 32.36 32.50 0.1M
2025-05-06 32.74 32.74 32.04 32.51 0.1M
2025-05-05 32.92 33.04 32.61 32.92 0.1M
2025-05-02 32.35 32.98 32.25 32.98 0.1M
2025-04-30 31.52 31.69 30.75 31.45 0.2M
2025-04-29 31.71 31.84 31.35 31.50 0.1M
2025-04-28 31.89 32.00 31.20 31.29 0.1M
2025-04-25 31.74 31.78 31.18 31.51 0.2M
2025-04-24 30.03 31.33 29.75 31.25 0.1M
2025-04-23 29.68 30.70 29.61 30.17 0.2M
2025-04-22 28.48 28.76 28.26 28.60 0.1M
2025-04-17 29.76 29.95 28.80 28.96 0.1M
2025-04-16 29.27 30.00 29.01 29.57 0.1M
2025-04-15 30.50 31.01 30.25 30.76 0.1M
2025-04-14 30.67 31.29 30.28 30.31 0.1M
2025-04-11 30.16 30.16 28.94 29.47 0.2M
2025-04-10 32.47 32.55 29.82 29.82 0.2M
2025-04-09 29.50 29.50 27.27 28.14 0.2M
2025-04-08 29.39 30.63 29.22 30.02 0.2M
2025-04-07 25.99 30.13 25.94 28.67 0.3M
2025-04-04 30.35 30.82 27.97 28.75 0.3M
2025-04-03 32.15 32.45 30.57 30.91 0.2M
2025-04-02 33.65 33.68 33.10 33.68 0.1M
2025-04-01 33.51 33.76 32.95 33.55 0.2M
2025-03-31 33.03 33.16 32.57 33.05 0.3M
2025-03-28 34.46 34.71 33.54 33.59 0.1M
2025-03-27 35.32 35.32 34.53 34.65 0.1M
2025-03-26 36.40 36.48 35.35 35.43 0.1M
2025-03-25 36.58 36.62 36.32 36.43 0.1M
2025-03-24 35.98 36.83 35.93 36.73 0.1M
2025-03-21 35.76 35.83 35.04 35.57 0.1M
2025-03-20 36.05 36.27 35.64 35.86 0.1M
2025-03-19 35.37 35.84 35.25 35.80 0.1M
2025-03-18 35.68 35.86 35.19 35.49 0.1M
2025-03-17 35.34 35.89 35.28 35.59 0.1M
2025-03-14 34.93 35.54 34.92 35.47 0.2M
2025-03-13 34.51 35.19 34.34 34.74 0.1M
2025-03-12 34.02 35.10 33.97 34.88 0.2M
2025-03-11 34.07 34.40 33.30 33.78 0.3M
2025-03-10 35.49 35.51 34.17 34.40 0.2M
2025-03-07 35.52 35.61 34.71 34.71 0.2M
2025-03-06 35.87 35.93 34.95 35.41 0.2M
2025-03-05 36.52 36.75 35.64 35.64 0.1M
2025-03-04 36.63 36.73 35.64 35.91 0.2M
2025-03-03 38.09 38.39 37.22 37.69 0.2M
2025-02-28 37.63 38.22 37.10 37.89 0.2M
2025-02-27 39.63 40.13 38.65 38.99 0.1M
2025-02-26 39.08 39.75 38.98 39.67 0.1M
2025-02-25 39.44 39.51 38.54 38.66 0.1M
2025-02-24 40.67 40.85 39.82 40.29 0.1M
2025-02-21 41.56 41.90 41.19 41.29 0.1M
2025-02-20 41.60 42.17 41.38 41.52 0.1M
2025-02-19 41.48 41.86 41.30 41.81 0.1M
2025-02-18 41.29 41.60 41.04 41.30 0.0M
2025-02-17 41.10 41.20 40.93 40.97 0.1M
2025-02-14 40.95 40.95 40.66 40.75 0.0M
2025-02-13 40.65 41.09 40.46 41.01 0.1M
2025-02-12 41.04 41.15 40.30 40.52 0.0M
2025-02-11 40.93 41.27 40.72 41.21 0.0M
2025-02-10 40.60 41.14 40.50 41.07 0.1M
2025-02-07 40.90 41.10 40.26 40.35 0.1M
2025-02-06 40.57 40.84 40.48 40.61 0.1M
2025-02-05 39.89 40.26 39.53 40.26 0.1M
2025-02-04 39.91 40.20 39.65 40.08 0.2M
2025-02-03 39.83 40.20 39.49 40.10 0.2M
2025-01-31 40.51 41.38 40.51 41.18 0.1M
2025-01-30 39.85 40.20 39.70 39.97 0.2M
2025-01-29 40.21 40.30 39.12 39.15 0.2M
2025-01-28 39.15 39.52 38.10 38.42 0.2M
2025-01-27 39.90 40.16 38.55 38.60 0.5M
2025-01-24 42.89 43.17 42.35 42.51 0.1M
2025-01-23 43.18 43.20 42.56 43.00 0.1M
2025-01-22 43.08 43.73 42.99 43.73 0.1M
2025-01-21 42.60 42.95 42.30 42.66 0.1M
2025-01-20 42.64 42.74 42.39 42.68 0.1M
2025-01-17 41.75 42.74 41.75 42.55 0.1M
2025-01-16 42.42 42.71 41.92 42.19 0.1M
2025-01-15 40.56 41.53 40.49 41.36 0.1M
2025-01-14 40.99 41.20 40.27 40.40 0.1M
2025-01-13 40.60 40.76 40.05 40.56 0.1M
2025-01-10 41.43 41.56 40.58 40.85 0.1M
2025-01-09 41.17 41.56 41.15 41.52 0.0M
2025-01-08 41.93 42.15 41.18 41.59 0.1M
2025-01-07 42.26 42.77 41.66 42.12 0.1M
2025-01-06 41.47 42.76 41.40 42.62 0.1M
2025-01-03 40.58 40.99 40.42 40.99 0.1M
2025-01-02 40.07 40.84 40.00 40.75 0.1M