VanEck Circular Economy UCITS ETF A USD Acc

REUS
🏛️ germany →
21.75
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 21.77 21.87 21.72 21.75 0.0M
2025-09-25 21.82 21.89 21.82 21.85 0.0M
2025-09-24 21.85 21.95 21.83 21.87 0.0M
2025-09-23 21.92 21.95 21.80 21.90 0.0M
2025-09-22 22.02 22.02 21.80 21.83 0.0M
2025-09-19 22.08 22.12 22.00 22.04 0.0M
2025-09-18 22.01 22.06 22.01 22.05 0.0M
2025-09-17 22.19 22.19 22.03 22.06 0.0M
2025-09-16 22.09 22.09 22.02 22.02 0.0M
2025-09-15 22.30 22.36 22.20 22.20 0.0M
2025-09-12 22.42 22.42 22.18 22.22 0.0M
2025-09-11 22.26 22.29 22.17 22.29 0.0M
2025-09-10 22.21 22.22 22.05 22.07 0.0M
2025-09-09 22.21 22.24 22.11 22.11 0.0M
2025-09-08 22.25 22.30 22.19 22.19 0.0M
2025-09-05 22.25 22.26 22.12 22.12 0.0M
2025-09-04 22.12 22.19 22.06 22.11 0.0M
2025-09-03 22.27 22.34 22.13 22.13 0.0M
2025-09-02 22.29 22.29 22.10 22.10 0.0M
2025-09-01 22.32 22.39 22.28 22.34 0.0M
2025-08-29 22.39 22.39 22.32 22.35 0.0M
2025-08-28 22.58 22.67 22.36 22.36 0.0M
2025-08-27 22.57 22.61 22.51 22.51 0.0M
2025-08-26 22.55 22.58 22.49 22.49 0.0M
2025-08-25 22.62 22.66 22.59 22.59 0.0M
2025-08-22 22.37 22.62 22.37 22.57 0.0M
2025-08-21 22.26 22.44 22.17 22.39 0.0M
2025-08-20 22.08 22.15 22.08 22.13 0.0M
2025-08-19 21.90 22.14 21.90 22.06 0.0M
2025-08-18 22.09 22.09 22.00 22.01 0.0M
2025-08-15 22.15 22.15 21.94 21.94 0.0M
2025-08-14 22.24 22.24 22.00 22.06 0.0M
2025-08-13 22.11 22.11 22.07 22.07 0.0M
2025-08-12 22.11 22.16 22.05 22.08 0.0M
2025-08-11 22.21 22.21 22.09 22.09 0.0M
2025-08-08 22.07 22.16 22.07 22.09 0.0M
2025-08-07 21.78 22.03 21.78 21.90 0.0M
2025-08-06 22.18 22.23 22.02 22.04 0.0M
2025-08-05 22.05 22.13 22.00 22.03 0.0M
2025-08-04 21.75 21.90 21.75 21.87 0.0M
2025-08-01 22.19 22.19 21.61 21.67 0.0M
2025-07-31 22.41 22.41 22.18 22.18 0.0M
2025-07-30 22.49 22.58 22.43 22.43 0.0M
2025-07-29 22.46 22.51 22.38 22.51 0.0M
2025-07-28 22.39 22.39 22.24 22.32 0.0M
2025-07-25 22.27 22.27 22.12 22.16 0.0M
2025-07-24 22.19 22.27 22.13 22.18 0.0M
2025-07-23 22.23 22.32 22.23 22.27 0.0M
2025-07-22 22.10 22.19 22.00 22.09 0.0M
2025-07-21 22.19 22.24 22.08 22.08 0.0M
2025-07-18 22.17 22.18 22.03 22.03 0.0M
2025-07-17 22.20 22.20 22.07 22.07 0.0M
2025-07-16 22.23 22.23 21.91 21.91 0.0M
2025-07-15 22.39 22.40 22.34 22.39 0.0M
2025-07-14 22.25 22.34 22.19 22.27 0.0M
2025-07-11 22.27 22.27 22.16 22.18 0.0M
2025-07-10 22.11 22.33 22.11 22.33 0.0M
2025-07-09 22.04 22.17 22.04 22.04 0.0M
2025-07-08 22.05 22.12 22.00 22.07 0.0M
2025-07-07 22.12 22.21 22.05 22.08 0.0M
2025-07-04 22.13 22.17 22.05 22.13 0.0M
2025-07-03 22.08 22.18 22.04 22.18 0.0M
2025-07-02 22.04 22.13 21.96 22.02 0.0M
2025-07-01 21.77 21.90 21.74 21.90 0.0M
2025-06-30 21.66 21.77 21.66 21.76 0.0M
2025-06-27 21.82 21.86 21.78 21.81 0.0M
2025-06-26 21.77 21.77 21.64 21.77 0.0M
2025-06-25 22.04 22.06 21.73 21.73 0.0M
2025-06-24 22.00 22.04 21.94 21.94 0.0M
2025-06-23 21.76 21.89 21.76 21.77 0.0M
2025-06-20 21.98 22.12 21.98 21.99 0.0M
2025-06-19 21.99 22.01 21.89 21.95 0.0M
2025-06-18 21.98 21.98 21.94 21.98 0.0M
2025-06-17 21.88 21.98 21.87 21.98 0.0M
2025-06-16 21.89 22.07 21.89 22.03 0.0M
2025-06-13 21.75 22.01 21.75 21.95 0.0M
2025-06-12 21.83 21.84 21.65 21.84 0.0M
2025-06-11 22.18 22.18 22.02 22.02 0.0M
2025-06-10 22.19 22.25 22.12 22.19 0.0M
2025-06-09 22.08 22.09 21.98 22.03 0.0M
2025-06-06 21.96 22.12 21.96 22.07 0.0M
2025-06-05 22.00 22.00 21.79 21.91 0.0M
2025-06-04 22.09 22.09 21.95 21.95 0.0M
2025-06-03 21.90 22.00 21.89 21.99 0.0M
2025-06-02 22.11 22.11 21.95 21.99 0.0M
2025-05-30 22.13 22.23 22.07 22.07 0.0M
2025-05-29 22.31 22.31 21.95 21.95 0.0M
2025-05-28 22.25 22.34 22.17 22.17 0.0M
2025-05-27 22.10 22.24 22.10 22.18 0.0M
2025-05-26 21.99 22.15 21.99 22.15 0.0M
2025-05-23 21.85 21.99 21.74 21.96 0.0M
2025-05-22 21.96 21.97 21.89 21.91 0.0M
2025-05-21 22.05 22.08 21.99 22.04 0.0M
2025-05-20 22.12 22.34 22.12 22.34 0.0M
2025-05-19 22.08 22.14 21.97 22.13 0.0M
2025-05-16 22.16 22.17 22.07 22.17 0.0M
2025-05-15 21.95 22.02 21.88 22.02 0.0M
2025-05-14 21.90 21.92 21.79 21.83 0.0M
2025-05-13 22.05 22.07 21.99 22.00 0.0M
2025-05-12 22.17 22.43 22.04 22.04 0.0M
2025-05-09 21.78 21.91 21.72 21.72 0.0M
2025-05-08 21.60 21.74 21.60 21.69 0.0M
2025-05-07 21.38 21.44 21.32 21.42 0.0M
2025-05-06 21.49 21.50 21.44 21.50 0.0M
2025-05-05 21.39 21.52 21.39 21.52 0.0M
2025-05-02 21.41 21.48 21.35 21.43 0.0M
2025-04-30 21.25 21.31 20.98 21.17 0.0M
2025-04-29 21.12 21.12 21.09 21.09 0.0M
2025-04-28 21.04 21.15 21.04 21.06 0.0M
2025-04-25 21.12 21.12 20.93 20.93 0.0M
2025-04-24 20.81 20.92 20.80 20.92 0.0M
2025-04-23 20.95 21.04 20.89 20.89 0.0M
2025-04-22 20.65 20.65 20.42 20.62 0.0M
2025-04-17 20.70 20.76 20.64 20.76 0.0M
2025-04-16 20.62 20.80 20.62 20.80 0.0M
2025-04-15 20.92 20.92 20.77 20.87 0.0M
2025-04-14 20.46 20.72 20.46 20.72 0.0M
2025-04-11 20.37 20.37 19.98 19.98 0.0M
2025-04-10 21.23 21.27 20.22 20.22 0.0M
2025-04-09 19.83 19.83 19.50 19.68 0.0M
2025-04-08 20.24 20.49 20.24 20.26 0.0M
2025-04-07 19.56 20.23 19.52 20.04 0.0M
2025-04-04 21.61 21.61 20.69 20.69 0.0M
2025-04-03 21.82 21.85 21.49 21.56 0.0M
2025-04-02 22.48 22.48 22.25 22.25 0.0M
2025-04-01 22.13 22.27 22.07 22.27 0.0M
2025-03-31 22.07 22.07 21.86 22.00 0.0M
2025-03-28 22.27 22.37 22.11 22.11 0.0M
2025-03-27 22.34 22.35 22.20 22.35 0.0M
2025-03-26 22.24 22.38 22.24 22.26 0.0M
2025-03-25 22.15 22.31 22.09 22.23 0.0M
2025-03-24 22.09 22.19 22.04 22.11 0.0M
2025-03-21 22.15 22.17 21.99 21.99 0.0M
2025-03-20 22.22 22.34 22.13 22.16 0.0M
2025-03-19 21.91 22.16 21.85 22.16 0.0M
2025-03-18 21.96 22.06 21.93 21.97 0.0M
2025-03-17 21.65 22.01 21.65 21.94 0.0M
2025-03-14 21.54 21.77 21.49 21.63 0.0M
2025-03-13 21.35 21.44 21.34 21.39 0.0M
2025-03-12 21.59 21.65 21.40 21.45 0.0M
2025-03-11 21.80 21.80 21.46 21.46 0.0M
2025-03-10 22.01 22.03 21.90 21.90 0.0M
2025-03-07 22.10 22.10 21.85 21.86 0.0M
2025-03-06 22.35 22.35 22.17 22.17 0.0M
2025-03-05 22.39 22.49 22.15 22.16 0.0M
2025-03-04 22.89 22.89 22.48 22.48 0.0M
2025-03-03 23.18 23.18 23.08 23.14 0.0M
2025-02-28 22.97 23.02 22.95 22.99 0.0M
2025-02-27 23.23 23.23 23.11 23.22 0.0M
2025-02-26 23.27 23.27 23.13 23.13 0.0M
2025-02-25 23.25 23.40 23.03 23.15 0.0M
2025-02-24 23.17 23.36 23.17 23.36 0.0M
2025-02-21 23.24 23.27 23.19 23.19 0.0M
2025-02-20 23.53 23.53 23.20 23.20 0.0M
2025-02-19 23.61 23.76 23.39 23.39 0.0M
2025-02-18 23.34 23.45 23.28 23.45 0.0M
2025-02-17 23.53 23.53 23.45 23.52 0.0M
2025-02-14 23.32 23.43 23.26 23.39 0.0M
2025-02-13 22.99 23.26 22.99 23.12 0.0M
2025-02-12 23.21 23.30 23.07 23.07 0.0M
2025-02-11 23.46 23.46 23.27 23.33 0.0M
2025-02-10 23.35 23.61 23.35 23.41 0.0M
2025-02-07 23.34 23.34 23.06 23.15 0.0M
2025-02-06 23.09 23.31 23.04 23.25 0.0M
2025-02-05 22.90 22.90 22.81 22.81 0.0M
2025-02-04 23.05 23.10 22.98 22.98 0.0M
2025-02-03 23.10 23.18 22.79 23.18 0.0M
2025-01-31 23.16 23.21 23.14 23.20 0.0M
2025-01-30 22.74 23.03 22.74 23.03 0.0M
2025-01-29 22.88 22.93 22.75 22.75 0.0M
2025-01-28 22.90 22.90 22.72 22.72 0.0M
2025-01-27 22.82 22.82 22.50 22.62 0.0M
2025-01-24 22.76 22.76 22.58 22.58 0.0M
2025-01-23 22.59 22.69 22.59 22.63 0.0M
2025-01-22 22.65 22.76 22.62 22.62 0.0M
2025-01-21 22.45 22.75 22.45 22.68 0.0M
2025-01-20 22.87 22.87 22.50 22.62 0.0M
2025-01-17 22.71 22.88 22.71 22.76 0.0M
2025-01-16 22.59 22.70 22.57 22.70 0.0M
2025-01-15 22.33 22.62 22.33 22.53 0.0M
2025-01-14 22.47 22.62 22.32 22.32 0.0M
2025-01-13 22.43 22.44 22.29 22.42 0.0M
2025-01-10 22.36 22.45 22.35 22.39 0.0M
2025-01-09 22.45 22.47 22.36 22.36 0.0M
2025-01-08 22.31 22.35 22.16 22.28 0.0M
2025-01-07 22.18 22.40 22.13 22.29 0.0M
2025-01-06 22.39 22.39 22.23 22.33 0.0M
2025-01-03 22.45 22.45 22.22 22.33 0.0M
2025-01-02 22.23 22.42 22.23 22.42 0.0M