VanEck Agribusiness ETF

MOO
🏛️ germany →
63.00
Last Update: 2025-10-03
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
2025-10-03 62.77 63.10 62.73 63.00 0.0M
2025-10-02 62.16 62.79 62.01 62.67 0.0M
2025-10-01 62.48 62.64 62.11 62.36 0.0M
2025-09-30 62.48 62.49 62.28 62.36 0.0M
2025-09-29 62.79 63.15 62.51 62.52 0.0M
2025-09-26 62.53 62.88 62.52 62.77 0.0M
2025-09-25 62.83 63.09 62.36 62.48 0.0M
2025-09-24 62.21 63.04 62.20 62.91 0.0M
2025-09-23 62.32 62.60 62.24 62.24 0.0M
2025-09-22 62.83 62.83 62.24 62.29 0.0M
2025-09-19 62.98 63.19 62.78 62.78 0.0M
2025-09-18 62.77 62.94 62.70 62.91 0.0M
2025-09-17 62.70 62.94 62.70 62.74 0.0M
2025-09-16 62.88 62.88 62.39 62.42 0.0M
2025-09-15 63.66 63.79 63.09 63.14 0.0M
2025-09-12 63.99 64.00 63.47 63.47 0.0M
2025-09-11 63.41 64.00 63.41 63.97 0.0M
2025-09-10 63.48 63.60 63.14 63.27 0.0M
2025-09-09 63.51 63.77 63.42 63.53 0.0M
2025-09-08 63.52 63.59 63.27 63.30 0.0M
2025-09-05 63.37 63.47 63.09 63.23 0.0M
2025-09-04 63.07 63.29 62.99 63.29 0.0M
2025-09-03 63.59 63.61 63.02 63.06 0.0M
2025-09-02 63.99 63.99 63.33 63.53 0.0M
2025-09-01 63.89 63.94 63.79 63.92 0.0M
2025-08-29 64.48 64.48 63.86 63.86 0.0M
2025-08-28 64.78 64.97 64.08 64.13 0.0M
2025-08-27 64.78 65.00 64.62 64.67 0.0M
2025-08-26 64.90 65.06 64.44 64.61 0.0M
2025-08-25 64.71 65.03 64.54 65.03 0.0M
2025-08-22 64.33 64.60 64.32 64.44 0.0M
2025-08-21 63.78 64.19 63.67 64.18 0.0M
2025-08-20 63.53 63.82 63.53 63.64 0.0M
2025-08-19 63.16 63.59 63.00 63.41 0.0M
2025-08-18 63.03 63.27 63.03 63.18 0.0M
2025-08-15 62.90 63.31 62.87 63.10 0.0M
2025-08-14 63.55 63.65 62.62 62.88 0.0M
2025-08-13 62.64 63.15 62.49 63.08 0.0M
2025-08-12 62.74 63.01 62.71 62.71 0.0M
2025-08-11 62.36 62.96 62.36 62.71 0.0M
2025-08-08 62.28 62.60 62.27 62.48 0.0M
2025-08-07 62.05 62.51 62.05 62.23 0.0M
2025-08-06 63.24 63.58 62.27 62.27 0.0M
2025-08-05 63.10 63.61 63.10 63.25 0.0M
2025-08-04 62.33 63.11 62.33 63.02 0.0M
2025-08-01 63.46 63.46 62.43 62.43 0.0M
2025-07-31 63.74 63.95 63.48 63.54 0.0M
2025-07-30 63.71 64.13 63.70 64.08 0.0M
2025-07-29 63.79 64.13 63.50 63.50 0.0M
2025-07-28 63.82 64.22 63.65 63.83 0.0M
2025-07-25 63.74 63.90 63.29 63.54 0.0M
2025-07-24 64.19 64.23 63.74 63.74 0.0M
2025-07-23 63.20 64.30 63.20 64.23 0.0M
2025-07-22 62.41 63.05 61.98 63.05 0.0M
2025-07-21 62.87 63.06 62.72 62.72 0.0M
2025-07-18 62.86 63.02 62.32 62.86 0.0M
2025-07-17 62.76 62.99 62.76 62.90 0.0M
2025-07-16 63.04 63.27 62.24 62.74 0.0M
2025-07-15 63.40 63.75 63.21 63.21 0.0M
2025-07-14 63.77 63.84 63.30 63.48 0.0M
2025-07-11 64.04 64.06 63.37 63.53 0.0M
2025-07-10 63.97 64.45 63.85 64.16 0.0M
2025-07-09 63.78 64.11 63.68 63.99 0.0M
2025-07-08 63.34 64.01 63.16 63.87 0.0M
2025-07-07 64.09 64.21 63.46 63.53 0.0M
2025-07-04 63.99 64.07 63.99 64.03 0.0M
2025-07-03 64.09 64.22 64.00 64.12 0.0M
2025-07-02 63.13 63.83 63.13 63.83 0.0M
2025-07-01 62.44 63.40 62.27 63.25 0.0M
2025-06-30 62.68 63.09 62.35 62.41 0.0M
2025-06-27 62.70 62.76 62.53 62.67 0.0M
2025-06-26 62.36 62.71 62.21 62.63 0.0M
2025-06-25 63.36 63.49 62.52 62.52 0.0M
2025-06-24 63.38 63.90 63.14 63.24 0.0M
2025-06-23 64.08 64.36 63.42 63.48 0.0M
2025-06-20 64.55 64.65 63.75 63.75 0.0M
2025-06-19 64.88 64.93 64.79 64.91 0.0M
2025-06-18 65.03 65.19 64.84 64.91 0.0M
2025-06-17 65.20 65.22 64.74 65.22 0.0M
2025-06-16 64.19 65.11 64.18 65.11 0.0M
2025-06-13 64.04 64.55 63.79 64.43 0.0M
2025-06-12 63.95 63.95 63.22 63.83 0.0M
2025-06-11 64.19 64.43 63.97 63.98 0.0M
2025-06-10 64.09 64.29 63.75 64.16 0.0M
2025-06-09 63.88 64.27 63.72 64.27 0.0M
2025-06-06 63.68 64.25 63.68 64.08 0.0M
2025-06-05 63.77 63.97 63.50 63.97 0.0M
2025-06-04 63.90 64.09 63.77 63.83 0.0M
2025-06-03 63.80 63.92 63.41 63.92 0.0M
2025-06-02 63.54 63.54 62.97 63.45 0.0M
2025-05-30 63.67 63.93 63.35 63.55 0.0M
2025-05-29 64.18 64.84 63.26 63.47 0.0M
2025-05-28 64.19 64.19 63.88 64.03 0.0M
2025-05-27 63.22 64.24 63.22 64.03 0.0M
2025-05-26 63.03 63.17 62.99 63.16 0.0M
2025-05-23 63.23 63.23 62.39 63.19 0.0M
2025-05-22 63.50 63.70 63.15 63.70 0.0M
2025-05-21 64.05 64.10 63.47 63.56 0.0M
2025-05-20 64.31 64.49 64.13 64.49 0.0M
2025-05-19 64.74 64.74 63.70 64.35 0.0M
2025-05-16 63.85 64.83 63.84 64.83 0.0M
2025-05-15 63.13 63.82 62.74 63.66 0.0M
2025-05-14 64.25 64.25 63.02 63.19 0.0M
2025-05-13 63.98 64.33 63.73 64.33 0.0M
2025-05-12 62.68 64.99 62.68 64.03 0.0M
2025-05-09 62.40 62.45 61.83 62.45 0.0M
2025-05-08 61.18 62.50 61.18 62.40 0.0M
2025-05-07 60.94 61.29 60.75 60.96 0.0M
2025-05-06 61.48 61.48 60.86 60.86 0.0M
2025-05-05 61.64 61.77 61.22 61.64 0.0M
2025-05-02 60.97 61.80 60.57 61.79 0.0M
2025-04-30 60.46 60.67 60.05 60.43 0.0M
2025-04-29 60.09 60.50 60.09 60.50 0.0M
2025-04-28 59.78 60.30 59.76 59.81 0.0M
2025-04-25 60.06 60.06 59.53 59.54 0.0M
2025-04-24 59.25 59.88 58.59 59.88 0.0M
2025-04-23 58.72 59.84 58.70 59.39 0.0M
2025-04-22 56.80 58.58 56.80 58.11 0.0M
2025-04-17 57.54 58.36 57.54 58.32 0.0M
2025-04-16 57.66 58.20 57.10 57.52 0.0M
2025-04-15 58.07 58.20 58.01 58.08 0.0M
2025-04-14 57.16 58.19 57.04 58.19 0.0M
2025-04-11 56.13 57.72 54.99 57.72 0.0M
2025-04-10 58.53 58.53 55.83 56.39 0.0M
2025-04-09 54.45 57.90 53.45 57.90 0.0M
2025-04-08 55.96 57.80 55.62 55.62 0.0M
2025-04-07 56.43 56.82 54.65 56.46 0.0M
2025-04-04 59.88 60.05 56.90 57.12 0.0M
2025-04-03 61.91 61.91 59.32 60.56 0.0M
2025-04-02 63.02 63.02 62.20 62.23 0.0M
2025-04-01 62.78 63.18 62.61 62.93 0.0M
2025-03-31 62.44 62.73 62.27 62.49 0.0M
2025-03-28 63.81 63.88 62.49 62.49 0.0M
2025-03-27 63.35 63.82 63.35 63.82 0.0M
2025-03-26 63.12 63.33 62.86 63.33 0.0M
2025-03-25 63.29 63.50 63.09 63.09 0.0M
2025-03-24 63.32 63.90 63.16 63.16 0.0M
2025-03-21 63.64 63.64 63.13 63.39 0.0M
2025-03-20 63.78 64.13 63.49 63.63 0.0M
2025-03-19 63.39 63.86 63.39 63.79 0.0M
2025-03-18 63.55 63.55 63.15 63.30 0.0M
2025-03-17 62.57 63.55 62.18 63.52 0.0M
2025-03-14 61.75 62.52 61.68 62.48 0.0M
2025-03-13 62.02 62.36 61.38 61.62 0.0M
2025-03-12 62.74 63.22 61.84 62.35 0.0M
2025-03-11 63.62 63.62 62.53 62.95 0.0M
2025-03-10 64.01 64.57 63.15 63.56 0.0M
2025-03-07 63.36 63.99 63.15 63.91 0.0M
2025-03-06 62.80 63.42 62.25 63.39 0.0M
2025-03-05 62.63 62.77 62.31 62.77 0.0M
2025-03-04 64.14 64.14 63.10 63.18 0.0M
2025-03-03 65.33 65.54 64.63 64.63 0.0M
2025-02-28 65.52 65.67 65.05 65.20 0.0M
2025-02-27 65.34 65.76 65.31 65.76 0.0M
2025-02-26 65.76 65.85 65.11 65.11 0.0M
2025-02-25 65.23 65.53 65.12 65.53 0.0M
2025-02-24 64.81 65.56 64.81 65.37 0.0M
2025-02-21 65.13 65.46 64.99 65.10 0.0M
2025-02-20 65.49 65.61 64.95 64.98 0.0M
2025-02-19 65.33 65.53 65.09 65.44 0.0M
2025-02-18 64.66 65.35 64.62 65.32 0.0M
2025-02-17 64.45 64.57 64.45 64.50 0.0M
2025-02-14 64.33 64.63 64.12 64.51 0.0M
2025-02-13 64.30 64.57 63.93 64.44 0.0M
2025-02-12 65.42 65.42 64.51 64.51 0.0M
2025-02-11 65.46 65.50 65.20 65.46 0.0M
2025-02-10 64.81 65.30 64.81 65.30 0.0M
2025-02-07 64.72 64.94 64.54 64.81 0.0M
2025-02-06 65.45 65.85 64.71 64.72 0.0M
2025-02-05 66.20 66.20 65.21 65.63 0.0M
2025-02-04 66.14 66.42 65.68 66.28 0.0M
2025-02-03 67.78 67.78 65.85 66.29 0.0M
2025-01-31 67.48 67.63 66.93 66.93 0.0M
2025-01-30 66.70 67.55 66.64 67.55 0.0M
2025-01-29 66.32 66.88 66.32 66.88 0.0M
2025-01-28 66.59 66.77 66.33 66.44 0.0M
2025-01-27 65.68 66.11 64.81 66.11 0.0M
2025-01-24 65.99 65.99 65.39 65.53 0.0M
2025-01-23 65.35 66.10 65.34 66.10 0.0M
2025-01-22 65.54 65.74 65.44 65.68 0.0M
2025-01-21 65.17 65.56 65.06 65.31 0.0M
2025-01-20 65.60 65.87 65.04 65.87 0.0M
2025-01-17 65.30 65.97 65.30 65.80 0.0M
2025-01-16 65.03 65.63 64.93 65.12 0.0M
2025-01-15 64.36 65.19 64.24 65.19 0.0M
2025-01-14 64.50 64.81 63.93 64.19 0.0M
2025-01-13 63.07 64.52 62.88 64.52 0.0M
2025-01-10 62.79 63.08 62.50 63.08 0.0M
2025-01-09 62.66 62.73 62.64 62.71 0.0M
2025-01-08 62.72 63.07 62.26 62.26 0.0M
2025-01-07 62.80 63.09 62.59 62.90 0.0M
2025-01-06 62.94 63.36 62.54 63.11 0.0M
2025-01-03 62.82 63.01 62.48 63.00 0.0M
2025-01-02 61.25 63.24 61.25 62.84 0.0M