VanEck UCITS ETFs plc Historical Data - DFEN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Germany
TG
VanEck UCITS ETFs plc (DFEN)
VanEck UCITS ETFs plc (DFEN) Historical

VanEck UCITS ETFs plc (DFEN)

37.995

0.35

( 0.93% )

Updated: 11:05:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740432420	37.744999	-0.22	-0.58	38	38.14	37.335	165992
1740173220	37.965	-0.83	-2.13	38.695	38.775	37.67	106765
1740086820	38.79	-0.54	-1.36	39.104999	39.215	37.85	158260
1740000420	39.325	-0.22	-0.57	39.784999	39.994999	39.165	155626
1739914020	39.549999	0.82	2.13	38.905	39.685	38.905	200165
1739827620	38.725	1.19	3.16	37.775	38.735	37.549999	266445
1739568420	37.54	0.34	0.91	37.28	37.635	37.104999	87345
1739482020	37.2	-0.31	-0.83	37.43	37.92	37.03	73645
1739395620	37.51	-0.43	-1.12	37.994999	38.104999	37.255	55991
1739309220	37.935	-0.24	-0.63	38.15	38.61	37.805	77435
1739222820	38.174999	0.38	1.02	37.945	38.2	37.695	67506
1738963620	37.79	0.34	0.89	37.715	37.994999	37.455	64095
1738877220	37.455	-0.27	-0.73	37.795	37.97	37	66716
1738790820	37.729999	-0.03	-0.07	37.845	37.869999	37.36	43698
1738704420	37.755	0.61	1.63	37.695	37.784999	37.07	74492
1738618020	37.15	0.48	1.32	36.45	37.24	36.18	99943
1738358820	36.665	0.46	1.27	36.63	36.924999	36.215	57583
1738272420	36.205	0.18	0.51	36.049999	36.6	35.82	60380
1738186020	36.02	-0.51	-1.40	36.395	36.45	35.71	50424
1738099620	36.53	0.04	0.11	36.494999	36.68	36.174999	83612
1738013220	36.49	-0.7	-1.88	36.95	36.95	36.049999	103379
1737754020	37.19	-0.45	-1.20	37.5	37.7	36.924999	90383
1737667620	37.64	-0.78	-2.04	38.28	38.295	37.09	104307
1737581220	38.424999	0.35	0.92	38.115	38.51	37.815	102511
1737494820	38.075	0.45	1.18	37.244999	38.09	37.085	84874
1737408420	37.63	0.3	0.79	37.63	37.72	37.015	131743
1737149220	37.335	-0.32	-0.84	37.42	37.445	37.005	112034
1737062820	37.65	0.57	1.55	37.07	37.659999	36.905	91266
1736976420	37.075	0.4	1.09	36.645	37.159999	36.409999	68891
1736890020	36.674999	0.31	0.84	36.369999	36.924999	36.01	80588
1736803620	36.369999	-0.03	-0.08	36.01	36.369999	35.665	85174
1736544420	36.4	0.49	1.38	35.744999	36.545	35.39	78393
1736458020	35.905	0.06	0.18	35.7	35.905	35.405	61673
1736371620	35.84	0.64	1.82	35.205	35.86	35.185	62274
1736285220	35.2	-0.23	-0.65	35.295	35.69	34.895	49189
1736198820	35.43	-0.31	-0.88	35.799999	35.905	35.195	42222
1735939620	35.744999	0.32	0.90	35.424999	35.76	35.005	24575
1735853220	35.424999	0.82	2.37	35.085	35.5	35.005	50516
1735594020	34.604999	-0.26	-0.73	34.895	35	34.604999	31056
1735334820	34.86	-0.28	-0.80	35.345	35.345	34.505	42962
1734989220	35.14	0.49	1.43	34.945	35.195	34.7	51780
1734730020	34.645	0.11	0.32	34.445	34.85	33.604999	42189
1734643620	34.534999	0.43	1.28	33.915	34.77	33.705	34045
1734557220	34.1	-0.66	-1.90	34.595	35	34.1	23494
1734470820	34.76	-0.46	-1.31	35.244999	35.295	34.33	25871
1734384420	35.22	0.23	0.64	35.005	35.494999	34.885	40785
1734125220	34.994999	0.15	0.44	34.84	35.195	34.715	22190
1734038820	34.84	0.15	0.43	34.57	35.06	34.57	29857
1733952420	34.69	-0.4	-1.14	34.795	35.174999	34.465	30459
1733866020	35.09	0.39	1.11	34.695	35.174999	34.505	28652
1733779620	34.705	-1.15	-3.19	35.835	36.174999	34.525	56555
1733520420	35.85	0.48	1.37	35.5	35.945	35.405	29156
1733434020	35.365	-0.73	-2.02	35.965	35.965	35.365	39433
1733347620	36.095	0.05	0.14	35.994999	36.145	35.725	57337
1733261220	36.045	0.45	1.28	35.604999	36.08	35.475	56377
1733174820	35.59	0.12	0.32	35.5	35.805	35.299999	50411
1732915620	35.475	-0.42	-1.16	35.395	35.479999	35.104999	31540
1732829220	35.89	0.91	2.60	35.395	35.89	35.2	29050
1732742820	34.979999	-0.73	-2.03	35.744999	35.799999	34.854999	23198
1732656420	35.705	0.01	0.03	35.424999	35.854999	35.25	20334
1732570020	35.695	-0.3	-0.82	36.244999	36.375	35.375	113609

VanEck UCITS ETFs

Amundi Nasdaq100 II UCIT...

BNP Paribas Issuance

Saccheria Flli Francesch...

BNP Paribas Issuance

BNP Paribas Issuance

Trevi Finanziaria Indust...

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions