VanEck Morningstar US Wide Moat UCITS ETF A Acc

MOTU
🏛️ germany →
20.70
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 20.62 20.70 20.60 20.70 0.0M
2025-10-02 20.55 20.59 20.49 20.59 0.0M
2025-10-01 20.07 20.46 20.07 20.46 0.0M
2025-09-30 20.09 20.10 20.04 20.10 0.0M
2025-09-29 20.21 20.22 20.12 20.12 0.0M
2025-09-26 20.00 20.08 20.00 20.08 0.0M
2025-09-25 20.14 20.14 20.01 20.01 0.0M
2025-09-24 20.15 20.20 20.14 20.18 0.0M
2025-09-23 20.19 20.23 20.17 20.23 0.0M
2025-09-22 20.16 20.20 20.16 20.20 0.0M
2025-09-19 20.23 20.30 20.14 20.14 0.0M
2025-09-18 20.06 20.17 20.03 20.17 0.0M
2025-09-17 19.82 19.95 19.82 19.95 0.0M
2025-09-16 19.86 19.88 19.76 19.76 0.0M
2025-09-15 19.93 19.97 19.86 19.88 0.0M
2025-09-12 20.16 20.16 19.98 19.98 0.0M
2025-09-11 20.02 20.19 20.00 20.19 0.0M
2025-09-10 20.21 20.28 20.02 20.02 0.0M
2025-09-09 20.17 20.17 20.10 20.10 0.0M
2025-09-08 20.12 20.20 20.07 20.16 0.0M
2025-09-05 20.14 20.14 20.05 20.09 0.0M
2025-09-04 20.13 20.13 20.07 20.07 0.0M
2025-09-03 20.10 20.11 19.97 19.97 0.0M
2025-09-02 20.21 20.21 19.91 19.91 0.0M
2025-09-01 20.14 20.22 20.14 20.22 0.0M
2025-08-29 20.29 20.35 20.17 20.18 0.0M
2025-08-28 20.42 20.42 20.25 20.25 0.0M
2025-08-27 20.32 20.43 20.32 20.37 0.0M
2025-08-26 20.31 20.32 20.24 20.25 0.0M
2025-08-25 20.32 20.33 20.22 20.29 0.0M
2025-08-22 20.07 20.37 20.07 20.37 0.0M
2025-08-21 20.12 20.12 20.01 20.11 0.0M
2025-08-20 20.15 20.15 19.96 20.02 0.0M
2025-08-19 20.11 20.26 20.05 20.19 0.0M
2025-08-18 20.07 20.12 20.06 20.12 0.0M
2025-08-15 20.17 20.17 20.01 20.04 0.0M
2025-08-14 20.27 20.28 20.14 20.21 0.0M
2025-08-13 19.97 20.09 19.97 20.09 0.0M
2025-08-12 19.73 19.91 19.73 19.91 0.0M
2025-08-11 19.86 19.88 19.79 19.79 0.0M
2025-08-08 19.81 19.86 19.74 19.74 0.0M
2025-08-07 19.74 19.95 19.74 19.79 0.0M
2025-08-06 20.19 20.19 19.81 19.81 0.0M
2025-08-05 20.20 20.26 20.03 20.03 0.0M
2025-08-04 19.94 20.06 19.94 20.06 0.0M
2025-08-01 20.31 20.31 19.83 19.83 0.0M
2025-07-31 20.57 20.69 20.49 20.49 0.0M
2025-07-30 20.59 20.77 20.59 20.65 0.0M
2025-07-29 20.66 20.73 20.55 20.55 0.0M
2025-07-28 20.38 20.50 20.38 20.49 0.0M
2025-07-25 20.26 20.34 20.20 20.20 0.0M
2025-07-24 20.08 20.26 20.08 20.26 0.0M
2025-07-23 19.98 20.09 19.98 20.06 0.0M
2025-07-22 19.67 19.78 19.62 19.78 0.0M
2025-07-21 19.87 19.87 19.77 19.77 0.0M
2025-07-18 19.98 19.98 19.83 19.83 0.0M
2025-07-17 19.77 19.91 19.73 19.91 0.0M
2025-07-16 19.56 19.71 19.32 19.32 0.0M
2025-07-15 19.78 19.88 19.78 19.80 0.0M
2025-07-14 19.77 19.83 19.74 19.74 0.0M
2025-07-11 19.99 19.99 19.81 19.81 0.0M
2025-07-10 19.72 20.13 19.69 20.13 0.0M
2025-07-09 19.76 19.81 19.71 19.72 0.0M
2025-07-08 19.63 19.82 19.63 19.82 0.0M
2025-07-07 19.65 19.80 19.65 19.69 0.0M
2025-07-04 19.74 19.74 19.55 19.62 0.0M
2025-07-03 19.69 19.80 19.69 19.80 0.0M
2025-07-02 19.50 19.62 19.50 19.62 0.0M
2025-07-01 19.15 19.43 19.02 19.43 0.0M
2025-06-30 19.22 19.25 19.17 19.17 0.0M
2025-06-27 19.19 19.24 19.19 19.24 0.0M
2025-06-26 19.02 19.12 19.02 19.10 0.0M
2025-06-25 19.14 19.14 19.01 19.01 0.0M
2025-06-24 19.11 19.11 19.06 19.09 0.0M
2025-06-23 18.89 18.99 18.89 18.90 0.0M
2025-06-20 18.86 19.02 18.86 18.95 0.0M
2025-06-19 18.96 18.96 18.84 18.84 0.0M
2025-06-18 19.03 19.06 18.99 19.02 0.0M
2025-06-17 19.09 19.10 19.01 19.10 0.0M
2025-06-16 18.99 19.04 18.95 19.02 0.0M
2025-06-13 19.02 19.17 19.00 19.09 0.0M
2025-06-12 19.26 19.26 19.06 19.21 0.0M
2025-06-11 19.53 19.55 19.44 19.44 0.0M
2025-06-10 19.32 19.56 19.32 19.56 0.0M
2025-06-09 19.17 19.33 19.17 19.33 0.0M
2025-06-06 19.07 19.23 19.06 19.21 0.0M
2025-06-05 19.12 19.12 19.08 19.10 0.0M
2025-06-04 19.09 19.14 19.07 19.13 0.0M
2025-06-03 18.75 19.04 18.75 19.04 0.0M
2025-06-02 18.81 18.81 18.71 18.71 0.0M
2025-05-30 19.03 19.08 18.93 18.93 0.0M
2025-05-29 19.33 19.33 19.00 19.01 0.0M
2025-05-28 19.11 19.12 19.05 19.06 0.0M
2025-05-27 18.86 19.06 18.86 19.06 0.0M
2025-05-26 18.78 18.83 18.78 18.82 0.0M
2025-05-23 18.91 18.91 18.60 18.67 0.0M
2025-05-22 18.99 18.99 18.89 18.91 0.0M
2025-05-21 19.27 19.27 19.19 19.19 0.0M
2025-05-20 19.42 19.52 19.41 19.52 0.0M
2025-05-19 19.41 19.45 19.30 19.42 0.0M
2025-05-16 19.42 19.60 19.42 19.60 0.0M
2025-05-15 19.20 19.41 19.20 19.41 0.0M
2025-05-14 19.50 19.54 19.30 19.33 0.0M
2025-05-13 19.64 19.65 19.56 19.59 0.0M
2025-05-12 19.25 19.58 19.17 19.58 0.0M
2025-05-09 18.74 18.79 18.70 18.70 0.0M
2025-05-08 18.53 18.72 18.53 18.72 0.0M
2025-05-07 18.26 18.28 18.13 18.23 0.0M
2025-05-06 18.35 18.35 18.29 18.29 0.0M
2025-05-05 18.41 18.45 18.34 18.44 0.0M
2025-05-02 18.35 18.44 18.27 18.40 0.0M
2025-04-30 18.09 18.15 18.07 18.07 0.0M
2025-04-29 18.03 18.03 17.95 17.98 0.0M
2025-04-28 18.00 18.10 17.94 17.94 0.0M
2025-04-25 17.93 18.02 17.85 17.85 0.0M
2025-04-24 17.55 17.84 17.49 17.84 0.0M
2025-04-23 17.47 17.60 17.47 17.60 0.0M
2025-04-22 17.05 17.08 16.85 17.08 0.0M
2025-04-17 17.26 17.26 17.11 17.15 0.0M
2025-04-16 17.21 17.29 17.16 17.29 0.0M
2025-04-15 17.56 17.65 17.48 17.53 0.0M
2025-04-14 17.29 17.55 17.29 17.48 0.0M
2025-04-11 17.20 17.20 16.87 16.87 0.0M
2025-04-10 18.20 18.20 17.04 17.04 0.0M
2025-04-09 16.74 16.74 16.30 16.58 0.0M
2025-04-08 17.25 17.65 17.25 17.56 0.0M
2025-04-07 16.44 17.10 16.44 17.07 0.0M
2025-04-04 18.07 18.08 17.49 17.52 0.0M
2025-04-03 18.88 18.88 18.18 18.31 0.0M
2025-04-02 19.50 19.50 19.37 19.49 0.0M
2025-04-01 19.57 19.57 19.32 19.52 0.0M
2025-03-31 19.35 19.43 19.29 19.42 0.0M
2025-03-28 19.82 19.93 19.49 19.49 0.0M
2025-03-27 19.97 19.99 19.88 19.88 0.0M
2025-03-26 20.03 20.05 19.91 19.91 0.0M
2025-03-25 20.06 20.08 20.03 20.03 0.0M
2025-03-24 19.92 20.16 19.91 20.16 0.0M
2025-03-21 19.77 19.80 19.72 19.78 0.0M
2025-03-20 19.93 19.93 19.82 19.84 0.0M
2025-03-19 19.76 19.88 19.76 19.88 0.0M
2025-03-18 19.77 19.82 19.67 19.71 0.0M
2025-03-17 19.50 19.74 19.50 19.74 0.0M
2025-03-14 19.55 19.64 19.48 19.58 0.0M
2025-03-13 19.48 19.53 19.47 19.47 0.0M
2025-03-12 19.72 19.81 19.50 19.54 0.0M
2025-03-11 20.17 20.17 19.60 19.61 0.0M
2025-03-10 20.47 20.47 20.29 20.42 0.0M
2025-03-07 20.38 20.38 20.27 20.28 0.0M
2025-03-06 20.32 20.34 20.15 20.32 0.0M
2025-03-05 20.41 20.41 20.14 20.15 0.0M
2025-03-04 20.92 20.92 20.49 20.49 0.0M
2025-03-03 21.18 21.36 21.12 21.18 0.0M
2025-02-28 21.13 21.16 21.11 21.12 0.0M
2025-02-27 21.30 21.31 21.20 21.31 0.0M
2025-02-26 21.32 21.36 21.26 21.26 0.0M
2025-02-25 21.38 21.38 21.21 21.21 0.0M
2025-02-24 21.21 21.39 21.21 21.39 0.0M
2025-02-21 21.28 21.35 21.28 21.28 0.0M
2025-02-20 21.35 21.36 21.25 21.25 0.0M
2025-02-19 21.30 21.30 21.15 21.28 0.0M
2025-02-18 21.02 21.18 21.02 21.18 0.0M
2025-02-17 21.14 21.14 21.01 21.11 0.0M
2025-02-14 21.21 21.21 21.04 21.10 0.0M
2025-02-13 21.14 21.25 21.14 21.17 0.0M
2025-02-12 21.35 21.35 21.16 21.16 0.0M
2025-02-11 21.32 21.35 21.26 21.34 0.0M
2025-02-10 21.46 21.46 21.37 21.37 0.0M
2025-02-07 21.27 21.45 21.27 21.36 0.0M
2025-02-06 21.66 21.80 21.52 21.52 0.0M
2025-02-05 21.61 21.69 21.47 21.60 0.0M
2025-02-04 22.02 22.02 21.78 21.78 0.0M
2025-02-03 22.23 22.23 22.08 22.15 0.0M
2025-01-31 22.35 22.35 22.27 22.35 0.0M
2025-01-30 22.24 22.24 21.90 22.04 0.0M
2025-01-29 22.20 22.22 22.10 22.10 0.0M
2025-01-28 22.27 22.33 22.20 22.21 0.0M
2025-01-27 21.95 22.05 21.74 22.05 0.0M
2025-01-24 22.04 22.04 21.94 21.99 0.0M
2025-01-23 22.05 22.15 21.96 22.04 0.0M
2025-01-22 22.04 22.11 21.98 22.11 0.0M
2025-01-21 21.91 22.01 21.91 22.01 0.0M
2025-01-20 22.04 22.04 21.82 21.82 0.0M
2025-01-17 21.92 22.04 21.92 22.02 0.0M
2025-01-16 21.81 21.82 21.73 21.76 0.0M
2025-01-15 21.63 21.80 21.60 21.70 0.0M
2025-01-14 21.64 21.74 21.48 21.48 0.0M
2025-01-13 21.40 21.64 21.30 21.59 0.0M
2025-01-10 21.60 21.61 21.42 21.42 0.0M
2025-01-09 21.64 21.64 21.55 21.61 0.0M
2025-01-08 21.64 21.70 21.50 21.61 0.0M
2025-01-07 21.54 21.65 21.44 21.65 0.0M
2025-01-06 21.62 21.70 21.46 21.69 0.0M
2025-01-03 21.62 21.62 21.53 21.57 0.0M
2025-01-02 21.58 21.83 21.58 21.76 0.0M