Singapore markets open in 4 hours 56 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,352.96 -1.07 (-0.02%) Dow
38,886.17 +78.84 (+0.20%) Nasdaq
17,173.12 -14.78 (-0.09%) Bitcoin USD
70,236.34 -1,024.60 (-1.44%) CMC Crypto 200
1,511.31 -13.49 (-0.88%)
VanEck Rare Earth and Strategic Metals UCITS ETF A USD Acc (VVMX.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 8.76 | 8.85 | 8.73 | 8.79 | 8.79 | 30,537 |
| 05 Jun 2024 | 8.84 | 8.85 | 8.75 | 8.85 | 8.85 | 14,208 |
| 04 Jun 2024 | 9.02 | 9.02 | 8.81 | 8.91 | 8.91 | 24,350 |
| 03 Jun 2024 | 9.14 | 9.14 | 9.02 | 9.05 | 9.05 | 27,340 |
| 31 May 2024 | 9.11 | 9.11 | 9.02 | 9.02 | 9.02 | 7,014 |
| 30 May 2024 | 9.38 | 9.38 | 9.08 | 9.12 | 9.12 | 9,621 |
| 29 May 2024 | 9.43 | 9.43 | 9.21 | 9.36 | 9.36 | 10,493 |
| 28 May 2024 | 9.39 | 9.39 | 9.25 | 9.34 | 9.34 | 10,816 |
| 27 May 2024 | 9.32 | 9.50 | 9.32 | 9.50 | 9.50 | 19,109 |
| 24 May 2024 | 9.22 | 9.34 | 9.22 | 9.33 | 9.33 | 8,244 |
| 23 May 2024 | 9.48 | 9.50 | 9.30 | 9.30 | 9.30 | 41,203 |
| 22 May 2024 | 9.69 | 9.69 | 9.48 | 9.53 | 9.53 | 33,463 |
| 21 May 2024 | 9.79 | 9.80 | 9.73 | 9.77 | 9.77 | 17,396 |
| 20 May 2024 | 9.98 | 10.04 | 9.83 | 9.93 | 9.93 | 34,072 |
| 17 May 2024 | 9.66 | 9.96 | 9.66 | 9.92 | 9.92 | 22,160 |
| 16 May 2024 | 9.57 | 9.62 | 9.50 | 9.61 | 9.61 | 11,965 |
| 15 May 2024 | 9.82 | 9.91 | 9.53 | 9.58 | 9.58 | 25,861 |
| 14 May 2024 | 9.67 | 9.81 | 9.62 | 9.81 | 9.81 | 31,740 |
| 13 May 2024 | 9.61 | 9.78 | 9.59 | 9.75 | 9.75 | 6,106 |
| 10 May 2024 | 9.77 | 9.90 | 9.64 | 9.65 | 9.65 | 17,430 |
| 09 May 2024 | 9.61 | 9.76 | 9.56 | 9.75 | 9.75 | 6,992 |
| 08 May 2024 | 9.57 | 9.57 | 9.47 | 9.55 | 9.55 | 25,973 |
| 07 May 2024 | 9.52 | 9.63 | 9.42 | 9.61 | 9.61 | 7,223 |
| 06 May 2024 | 9.44 | 9.48 | 9.38 | 9.47 | 9.47 | 21,673 |
| 03 May 2024 | 9.30 | 9.44 | 9.28 | 9.34 | 9.34 | 10,115 |
| 02 May 2024 | 9.15 | 9.25 | 9.00 | 9.22 | 9.22 | 35,234 |
| 30 Apr 2024 | 9.26 | 9.28 | 9.06 | 9.08 | 9.08 | 24,854 |
| 29 Apr 2024 | 9.02 | 9.33 | 9.01 | 9.33 | 9.33 | 10,752 |
| 26 Apr 2024 | 8.79 | 8.94 | 8.79 | 8.88 | 8.88 | 15,168 |
| 25 Apr 2024 | 8.82 | 8.82 | 8.70 | 8.70 | 8.70 | 21,850 |
| 24 Apr 2024 | 8.90 | 8.90 | 8.69 | 8.69 | 8.69 | 12,025 |
| 23 Apr 2024 | 8.67 | 8.90 | 8.67 | 8.90 | 8.90 | 3,155 |
| 22 Apr 2024 | 8.80 | 8.87 | 8.74 | 8.74 | 8.74 | 30,352 |
| 19 Apr 2024 | 8.88 | 8.89 | 8.77 | 8.87 | 8.87 | 18,657 |
| 18 Apr 2024 | 9.15 | 9.15 | 8.87 | 9.08 | 9.08 | 15,960 |
| 17 Apr 2024 | 9.03 | 9.23 | 9.03 | 9.16 | 9.16 | 11,933 |
| 16 Apr 2024 | 9.02 | 9.08 | 8.86 | 8.97 | 8.97 | 21,200 |
| 15 Apr 2024 | 9.49 | 9.51 | 9.30 | 9.35 | 9.35 | 29,039 |
| 12 Apr 2024 | 9.55 | 9.81 | 9.43 | 9.51 | 9.51 | 85,230 |
| 11 Apr 2024 | 9.60 | 9.65 | 9.49 | 9.49 | 9.49 | 33,053 |
| 10 Apr 2024 | 9.61 | 9.61 | 9.26 | 9.52 | 9.52 | 49,936 |
| 09 Apr 2024 | 9.49 | 9.61 | 9.43 | 9.53 | 9.53 | 36,062 |
| 08 Apr 2024 | 9.19 | 9.38 | 9.10 | 9.35 | 9.35 | 11,809 |
| 05 Apr 2024 | 9.16 | 9.23 | 9.08 | 9.14 | 9.14 | 52,399 |
| 04 Apr 2024 | 9.31 | 9.50 | 9.31 | 9.42 | 9.42 | 42,852 |
| 03 Apr 2024 | 9.25 | 9.31 | 9.15 | 9.29 | 9.29 | 8,935 |
| 02 Apr 2024 | 9.18 | 9.27 | 9.11 | 9.13 | 9.13 | 20,962 |
| 28 Mar 2024 | 8.95 | 9.08 | 8.94 | 9.05 | 9.05 | 20,976 |
| 27 Mar 2024 | 8.60 | 8.85 | 8.60 | 8.85 | 8.85 | 25,739 |
| 26 Mar 2024 | 8.82 | 8.84 | 8.70 | 8.84 | 8.84 | 15,992 |
| 25 Mar 2024 | 8.96 | 9.10 | 8.85 | 9.10 | 9.10 | 13,577 |
| 22 Mar 2024 | 9.05 | 9.06 | 8.95 | 8.98 | 8.98 | 24,205 |
| 21 Mar 2024 | 9.11 | 9.15 | 9.06 | 9.14 | 9.14 | 9,074 |
| 20 Mar 2024 | 8.92 | 8.99 | 8.88 | 8.92 | 8.92 | 4,685 |
| 19 Mar 2024 | 9.04 | 9.04 | 8.79 | 8.92 | 8.92 | 14,559 |
| 18 Mar 2024 | 9.07 | 9.11 | 8.97 | 9.06 | 9.06 | 19,444 |
| 15 Mar 2024 | 9.09 | 9.09 | 8.92 | 8.97 | 8.97 | 12,086 |
| 14 Mar 2024 | 9.18 | 9.19 | 8.94 | 8.99 | 8.99 | 16,292 |
| 13 Mar 2024 | 9.03 | 9.20 | 9.03 | 9.16 | 9.16 | 14,665 |
| 12 Mar 2024 | 9.18 | 9.18 | 9.06 | 9.06 | 9.06 | 21,304 |
| 11 Mar 2024 | 8.97 | 9.13 | 8.88 | 9.08 | 9.08 | 22,053 |
| 08 Mar 2024 | 8.94 | 9.12 | 8.94 | 9.04 | 9.04 | 24,982 |
| 07 Mar 2024 | 8.97 | 9.11 | 8.93 | 9.02 | 9.02 | 10,243 |
| 06 Mar 2024 | 8.78 | 8.92 | 8.69 | 8.89 | 8.89 | 19,595 |
| 05 Mar 2024 | 9.15 | 9.15 | 8.77 | 8.89 | 8.89 | 25,750 |
| 04 Mar 2024 | 9.52 | 9.56 | 9.33 | 9.40 | 9.40 | 119,144 |
| 01 Mar 2024 | 9.39 | 9.54 | 9.32 | 9.52 | 9.52 | 33,190 |
| 29 Feb 2024 | 8.98 | 9.33 | 8.93 | 9.28 | 9.28 | 74,365 |
| 28 Feb 2024 | 8.83 | 8.95 | 8.74 | 8.89 | 8.89 | 10,630 |
| 27 Feb 2024 | 8.59 | 8.78 | 8.54 | 8.77 | 8.77 | 15,613 |
| 26 Feb 2024 | 8.55 | 8.60 | 8.47 | 8.60 | 8.60 | 12,410 |
| 23 Feb 2024 | 8.49 | 8.49 | 8.31 | 8.43 | 8.43 | 74,465 |
| 22 Feb 2024 | 8.48 | 8.62 | 8.48 | 8.50 | 8.50 | 14,027 |
| 21 Feb 2024 | 8.60 | 8.61 | 8.51 | 8.56 | 8.56 | 11,505 |
| 20 Feb 2024 | 8.74 | 8.74 | 8.43 | 8.50 | 8.50 | 66,838 |
| 19 Feb 2024 | 8.82 | 8.84 | 8.74 | 8.84 | 8.84 | 4,579 |
| 16 Feb 2024 | 8.67 | 9.00 | 8.67 | 8.84 | 8.84 | 4,640 |
| 15 Feb 2024 | 8.43 | 8.57 | 8.31 | 8.43 | 8.43 | 8,539 |
| 14 Feb 2024 | 8.31 | 8.35 | 8.25 | 8.31 | 8.31 | 18,608 |
| 13 Feb 2024 | 8.61 | 8.61 | 8.23 | 8.36 | 8.36 | 32,532 |
| 12 Feb 2024 | 8.42 | 8.61 | 8.37 | 8.61 | 8.61 | 41,584 |
| 09 Feb 2024 | 8.45 | 8.45 | 8.40 | 8.41 | 8.41 | 10,185 |
| 08 Feb 2024 | 8.43 | 8.43 | 8.31 | 8.40 | 8.40 | 10,256 |
| 07 Feb 2024 | 8.31 | 8.39 | 8.28 | 8.39 | 8.39 | 18,868 |
| 06 Feb 2024 | 8.04 | 8.19 | 7.96 | 8.18 | 8.18 | 16,189 |
| 05 Feb 2024 | 8.11 | 8.11 | 7.80 | 7.90 | 7.90 | 72,716 |
| 02 Feb 2024 | 8.25 | 8.40 | 8.12 | 8.16 | 8.16 | 20,820 |
| 01 Feb 2024 | 8.36 | 8.46 | 8.25 | 8.30 | 8.30 | 20,934 |
| 31 Jan 2024 | 8.61 | 8.61 | 8.45 | 8.56 | 8.56 | 20,223 |
| 30 Jan 2024 | 8.72 | 8.78 | 8.62 | 8.63 | 8.63 | 15,955 |
| 29 Jan 2024 | 8.70 | 8.76 | 8.63 | 8.72 | 8.72 | 5,607 |
| 26 Jan 2024 | 8.77 | 8.81 | 8.70 | 8.81 | 8.81 | 12,388 |
| 25 Jan 2024 | 8.78 | 8.86 | 8.66 | 8.75 | 8.75 | 66,688 |
| 24 Jan 2024 | 8.81 | 8.85 | 8.74 | 8.81 | 8.81 | 12,962 |
| 23 Jan 2024 | 8.46 | 8.72 | 8.46 | 8.50 | 8.50 | 48,040 |
| 22 Jan 2024 | 8.38 | 8.52 | 8.35 | 8.46 | 8.46 | 27,513 |
| 19 Jan 2024 | 8.80 | 8.85 | 8.57 | 8.60 | 8.60 | 15,176 |
| 18 Jan 2024 | 8.91 | 8.93 | 8.79 | 8.82 | 8.82 | 14,136 |
| 17 Jan 2024 | 9.04 | 9.06 | 8.87 | 8.95 | 8.95 | 14,091 |
| 16 Jan 2024 | 9.30 | 9.33 | 9.15 | 9.25 | 9.25 | 15,846 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.