VanEck Morningstar US Wide Moat UCITS ETF A Acc

MOTU
🏛️ france →
20.06
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 19.99 19.99 19.99 20.06 0.0M
2025-09-25 20.14 20.14 20.10 19.97 0.0M
2025-09-24 20.10 20.10 20.10 20.15 0.0M
2025-09-23 20.18 20.18 20.18 20.23 0.0M
2025-09-22 20.21 20.21 20.15 20.22 0.0M
2025-09-19 20.22 20.22 20.22 20.12 0.0M
2025-09-18 20.06 20.06 20.01 20.14 0.0M
2025-09-17 19.81 19.81 19.81 19.94 0.0M
2025-09-16 19.86 19.86 19.86 19.76 0.0M
2025-09-15 19.93 19.93 19.90 19.87 0.0M
2025-09-12 20.16 20.16 20.16 19.98 0.0M
2025-09-11 20.06 20.06 20.06 20.17 0.0M
2025-09-10 20.21 20.21 20.21 20.00 0.0M
2025-09-09 20.17 20.17 20.17 20.10 0.0M
2025-09-08 20.17 20.17 20.17 20.16 0.0M
2025-09-05 20.15 20.15 20.13 20.10 0.0M
2025-09-04 20.08 20.08 20.02 20.07 0.0M
2025-09-03 20.10 20.10 20.10 19.97 0.0M
2025-09-02 20.18 20.18 20.18 19.93 0.0M
2025-09-01 20.17 20.17 20.17 20.20 0.0M
2025-08-29 20.28 20.28 20.28 20.16 0.0M
2025-08-28 20.42 20.42 20.42 20.24 0.0M
2025-08-27 20.31 20.33 20.31 20.36 0.0M
2025-08-26 20.30 20.30 20.30 20.25 0.0M
2025-08-25 20.32 20.32 20.32 20.27 0.0M
2025-08-22 20.07 20.07 20.07 20.32 0.0M
2025-08-21 20.11 20.11 20.11 20.08 0.0M
2025-08-20 20.15 20.15 20.15 20.01 0.0M
2025-08-19 20.07 20.07 20.07 20.16 0.0M
2025-08-18 20.07 20.07 20.07 20.13 0.0M
2025-08-15 20.16 20.16 20.16 20.02 0.0M
2025-08-14 20.21 20.21 20.21 20.18 0.0M
2025-08-13 19.98 19.98 19.98 20.11 0.0M
2025-08-12 19.87 19.87 19.87 19.90 0.0M
2025-08-11 19.86 19.86 19.86 19.80 0.0M
2025-08-08 19.81 19.81 19.81 19.75 0.0M
2025-08-07 19.74 19.74 19.74 19.77 0.0M
2025-08-06 20.18 20.18 20.18 19.81 0.0M
2025-08-05 20.15 20.15 20.15 20.03 0.0M
2025-08-04 19.95 20.04 19.95 20.05 0.0M
2025-08-01 20.29 20.29 20.29 19.86 0.0M
2025-07-31 20.52 20.52 20.52 20.47 0.0M
2025-07-30 20.59 20.59 20.59 20.64 0.0M
2025-07-29 20.65 20.65 20.65 20.55 0.0M
2025-07-28 20.42 20.49 20.40 20.48 0.0M
2025-07-25 20.26 20.26 20.26 20.18 0.0M
2025-07-24 20.08 20.23 20.08 20.25 0.0M
2025-07-23 19.97 19.97 19.97 20.05 0.0M
2025-07-22 19.67 19.67 19.67 19.77 0.0M
2025-07-21 19.88 19.88 19.88 19.77 0.0M
2025-07-18 20.00 20.00 20.00 19.80 0.0M
2025-07-17 19.77 19.77 19.77 19.90 0.0M
2025-07-16 19.56 19.56 19.50 19.39 0.0M
2025-07-15 19.78 19.78 19.78 19.81 0.0M
2025-07-14 19.69 19.69 19.69 19.72 0.0M
2025-07-11 19.99 19.99 19.99 19.80 0.0M
2025-07-10 19.72 19.72 19.72 20.12 0.0M
2025-07-09 19.76 19.76 19.76 19.70 0.0M
2025-07-08 19.63 19.63 19.63 19.80 0.0M
2025-07-07 19.69 19.69 19.69 19.69 0.0M
2025-07-04 19.69 19.69 19.69 19.62 0.0M
2025-07-03 19.69 19.69 19.69 19.77 0.0M
2025-07-02 19.55 19.55 19.55 19.60 0.0M
2025-07-01 19.15 19.15 19.15 19.42 0.0M
2025-06-30 19.23 19.23 19.23 19.19 0.0M
2025-06-27 19.20 19.20 19.20 19.24 0.0M
2025-06-26 19.02 19.02 19.02 19.09 0.0M
2025-06-25 19.09 19.10 19.07 19.03 0.0M
2025-06-24 19.11 19.11 19.11 19.07 0.0M
2025-06-23 18.89 18.89 18.89 18.92 0.0M
2025-06-20 18.86 18.86 18.86 18.92 0.0M
2025-06-19 18.96 18.96 18.87 18.85 0.0M
2025-06-18 19.03 19.03 19.03 19.02 0.0M
2025-06-17 19.05 19.05 19.05 19.10 0.0M
2025-06-16 18.99 18.99 18.99 19.01 0.0M
2025-06-13 18.90 18.90 18.90 19.09 0.0M
2025-06-12 19.26 19.26 19.26 19.21 0.0M
2025-06-11 19.54 19.54 19.54 19.45 0.0M
2025-06-10 19.38 19.38 19.38 19.57 0.0M
2025-06-09 19.17 19.17 19.17 19.31 0.0M
2025-06-06 19.08 19.08 19.08 19.21 0.0M
2025-06-05 19.12 19.12 19.12 19.08 0.0M
2025-06-04 19.14 19.14 19.14 19.14 0.0M
2025-06-03 18.75 18.75 18.75 19.03 0.0M
2025-06-02 18.83 18.83 18.83 18.72 0.0M
2025-05-30 19.03 19.03 19.03 18.97 0.0M
2025-05-29 19.03 19.03 19.03 19.04 0.0M
2025-05-28 19.06 19.06 19.06 19.06 0.0M
2025-05-27 19.02 19.02 19.02 19.02 0.0M
2025-05-26 18.92 18.92 18.92 18.78 0.0M
2025-05-23 18.62 18.62 18.62 18.62 0.0M
2025-05-22 18.87 18.87 18.87 18.87 0.0M
2025-05-21 19.50 19.50 19.50 19.18 0.0M
2025-05-20 19.51 19.51 19.51 19.51 0.0M
2025-05-19 19.35 19.35 19.35 19.40 0.0M
2025-05-16 19.43 19.43 19.43 19.43 0.0M
2025-05-15 19.22 19.22 19.22 19.22 0.0M
2025-05-14 19.42 19.42 19.33 19.01 0.0M
2025-05-13 19.42 19.42 19.42 19.42 0.0M
2025-05-12 19.47 19.50 19.30 19.23 0.0M
2025-05-09 18.57 18.57 18.57 18.57 0.0M
2025-05-08 18.47 18.47 18.47 18.47 0.0M
2025-05-07 18.12 18.12 18.12 18.12 0.0M
2025-05-06 18.28 18.28 18.28 18.28 0.0M
2025-05-05 18.58 18.58 18.52 18.36 0.0M
2025-05-02 18.25 18.46 18.25 18.29 0.0M
2025-04-30 17.96 17.96 17.96 17.96 0.0M
2025-04-29 18.15 18.15 18.15 17.91 0.0M
2025-04-28 18.06 18.06 18.06 17.87 0.0M
2025-04-25 17.84 17.84 17.84 17.84 0.0M
2025-04-24 17.55 17.55 17.55 17.84 0.0M
2025-04-23 17.52 17.85 17.46 17.73 0.0M
2025-04-22 16.80 16.80 16.80 17.08 0.0M
2025-04-17 17.13 17.13 17.13 17.14 0.0M
2025-04-16 17.31 17.31 17.31 17.31 0.0M
2025-04-15 17.50 17.50 17.50 17.50 0.0M
2025-04-14 17.45 17.45 17.45 17.45 0.0M
2025-04-11 16.89 16.89 16.89 16.89 0.0M
2025-04-10 17.10 17.10 17.10 17.10 0.0M
2025-04-09 17.26 17.26 17.26 16.63 0.0M
2025-04-08 17.48 17.48 17.48 17.48 0.0M
2025-04-07 17.37 17.37 16.74 17.01 0.0M
2025-04-04 17.69 17.69 17.69 17.69 0.0M
2025-04-03 18.29 18.29 18.29 18.29 0.0M
2025-04-02 19.45 19.45 19.45 19.45 0.0M
2025-04-01 19.52 19.52 19.52 19.52 0.0M
2025-03-31 19.45 19.45 19.39 19.41 0.0M
2025-03-28 19.88 19.88 19.88 19.48 0.0M
2025-03-27 20.00 20.04 19.96 19.87 0.0M
2025-03-26 19.92 19.92 19.92 19.92 0.0M
2025-03-25 20.03 20.03 20.03 20.03 0.0M
2025-03-24 20.09 20.09 20.09 20.09 0.0M
2025-03-21 19.80 19.80 19.80 19.80 0.0M
2025-03-20 19.83 19.83 19.83 19.83 0.0M
2025-03-19 19.85 19.85 19.85 19.85 0.0M
2025-03-18 19.67 19.67 19.67 19.70 0.0M
2025-03-17 19.74 19.74 19.74 19.74 0.0M
2025-03-14 19.57 19.57 19.57 19.57 0.0M
2025-03-13 19.46 19.46 19.46 19.46 0.0M
2025-03-12 19.52 19.52 19.52 19.52 0.0M
2025-03-11 19.58 19.58 19.58 19.58 0.0M
2025-03-10 20.40 20.40 20.40 20.40 0.0M
2025-03-07 20.47 20.47 20.47 20.27 0.0M
2025-03-06 20.30 20.30 20.30 20.30 0.0M
2025-03-05 20.14 20.14 20.14 20.14 0.0M
2025-03-04 21.02 21.02 21.02 20.46 0.0M
2025-03-03 21.14 21.14 21.14 21.14 0.0M
2025-02-28 21.12 21.12 21.12 21.12 0.0M
2025-02-27 21.32 21.32 21.32 21.32 0.0M
2025-02-26 21.28 21.28 21.28 21.28 0.0M
2025-02-25 21.24 21.24 21.24 21.24 0.0M
2025-02-24 21.36 21.36 21.36 21.36 0.0M
2025-02-21 21.28 21.28 21.28 21.28 0.0M
2025-02-20 21.38 21.38 21.38 21.31 0.0M
2025-02-19 21.27 21.27 21.27 21.27 0.0M
2025-02-18 21.17 21.17 21.17 21.17 0.0M
2025-02-17 21.09 21.11 21.09 21.14 0.0M
2025-02-14 21.14 21.14 21.14 21.06 0.0M
2025-02-13 21.19 21.19 21.19 21.15 0.0M
2025-02-12 21.15 21.15 21.15 21.15 0.0M
2025-02-11 21.31 21.31 21.31 21.29 0.0M
2025-02-10 21.43 21.43 21.43 21.17 0.0M
2025-02-07 21.35 21.35 21.35 21.02 0.0M
2025-02-06 21.28 21.28 21.28 21.28 0.0M
2025-02-05 21.46 21.46 21.46 21.46 0.0M