Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Australia
ASX
VanEck Investments Limited (DFND)
VanEck Investments Limited (DFND) Historical

DFND VanEck Investments Limited

22.975

0.015 (0.07%)

Dec 20 2024 - Closed

Delayed by 20 minutes

DFND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 19 2024	22.96	-0.21	-0.91%	23.01	23.04	22.96	2,248
Dec 18 2024	23.17	-0.31	-1.32%	23.40	23.40	23.09	2,836
Dec 17 2024	23.48	0.25	1.08%	23.20	23.48	23.20	8,963
Dec 16 2024	23.23	0.09	0.39%	23.20	23.30	23.20	5,852
Dec 13 2024	23.14	0.14	0.61%	23.23	23.23	23.04	5,160
Dec 12 2024	23.00	-0.05	-0.22%	23.10	23.10	22.95	5,835
Dec 11 2024	23.05	0.00	0.00%	23.09	23.10	23.03	972
Dec 10 2024	23.05	-0.83	-3.48%	23.11	23.12	22.89	5,902
Dec 09 2024	23.88	0.34	1.44%	23.75	23.96	23.75	11,203
Dec 06 2024	23.54	-0.14	-0.59%	23.70	23.70	23.54	3,920
Dec 05 2024	23.68	0.03	0.13%	23.75	23.75	23.62	7,345
Dec 04 2024	23.65	0.26	1.11%	23.53	23.77	23.52	3,740
Dec 03 2024	23.39	0.17	0.73%	23.36	23.40	23.32	15,921
Dec 02 2024	23.22	0.00	0.00%	23.48	23.48	23.12	6,624
Nov 29 2024	23.22	0.06	0.26%	23.15	23.22	23.15	1,534
Nov 28 2024	23.16	-0.12	-0.52%	23.10	23.16	23.02	2,511
Nov 27 2024	23.28	0.18	0.78%	23.30	23.35	23.20	7,234
Nov 26 2024	23.10	-0.38	-1.62%	23.22	23.22	23.00	21,743
Nov 25 2024	23.48	0.22	0.95%	23.50	23.50	23.40	3,707
Nov 22 2024	23.26	0.37	1.62%	23.23	23.29	23.18	4,551
Nov 21 2024	22.89	0.04	0.18%	22.97	22.99	22.81	14,661
Nov 20 2024	22.85	0.21	0.93%	22.93	22.93	22.83	2,159
Nov 19 2024	22.64	-0.71	-3.04%	22.99	22.99	22.50	4,340
Nov 18 2024	23.35	-0.03	-0.13%	23.41	23.54	23.32	16,455
Nov 15 2024	23.38	-1.36	-5.50%	23.61	23.61	23.38	14,228
Nov 14 2024	24.74	-0.02	-0.08%	24.88	24.99	24.68	13,552
Nov 13 2024	24.76	-0.30	-1.20%	25.07	25.07	24.75	12,934
Nov 12 2024	25.06	0.55	2.24%	25.08	25.10	24.82	6,586
Nov 11 2024	24.51	0.86	3.64%	23.94	24.51	23.94	20,401
Nov 08 2024	23.65	0.11	0.47%	23.70	23.70	23.60	8,836
Nov 07 2024	23.54	0.14	0.60%	23.99	23.99	23.44	10,420
Nov 06 2024	23.40	0.91	4.05%	22.86	23.51	22.86	1,937
Nov 05 2024	22.49	0.20	0.90%	22.54	22.54	22.48	3,611
Nov 04 2024	22.29	0.08	0.36%	22.26	22.33	22.25	3,874
Nov 01 2024	22.21	-0.69	-3.01%	22.25	22.25	22.15	17,550
Oct 31 2024	22.90	-0.09	-0.39%	23.00	23.01	22.88	6,824
Oct 30 2024	22.99	0.27	1.19%	22.72	23.02	22.72	8,311
Oct 29 2024	22.72	0.18	0.80%	22.73	22.73	22.70	11,840
Oct 28 2024	22.54	0.30	1.35%	22.40	22.57	22.40	15,062
Oct 25 2024	22.24	0.22	1.00%	22.21	22.24	22.20	7,440
Oct 24 2024	22.02	-0.06	-0.27%	22.04	22.05	22.02	5,744
Oct 23 2024	22.08	-0.03	-0.14%	22.09	22.09	22.03	1,317
Oct 22 2024	22.11	0.01	0.05%	22.26	22.26	22.11	4,689
Oct 21 2024	22.10	0.08	0.36%	22.17	22.17	22.10	2,495
Oct 18 2024	22.02	0.07	0.32%	22.22	22.22	22.00	8,054
Oct 17 2024	21.95	0.19	0.87%	22.05	22.05	21.93	18,870
Oct 16 2024	21.76	-0.02	-0.09%	21.79	21.79	21.73	5,789
Oct 15 2024	21.78	0.38	1.78%	21.74	21.78	21.70	516
Oct 14 2024	21.40	0.15	0.71%	21.25	21.56	21.25	8,150
Oct 11 2024	21.25	-0.43	-1.98%	21.60	21.60	21.25	11,518
Oct 10 2024	21.68	0.15	0.70%	21.82	22.00	21.68	12,963
Oct 09 2024	21.53	0.27	1.27%	21.60	21.60	21.49	12,068
Oct 08 2024	21.26	0.10	0.47%	21.28	21.28	21.18	8,561
Oct 07 2024	21.16	0.32	1.54%	21.09	21.21	21.09	3,050
Oct 04 2024	20.84	0.17	0.82%	20.91	20.91	20.82	2,900
Oct 03 2024	20.67	0.16	0.78%	20.92	20.92	20.66	3,673
Oct 02 2024	20.51	0.28	1.38%	20.25	20.53	20.25	6,722
Oct 01 2024	20.23	0.11	0.55%	20.12	20.25	20.12	6,499
Sep 30 2024	20.12	-0.09	-0.45%	20.41	20.41	20.12	1,838
Sep 27 2024	20.21	-0.13	-0.64%	20.17	20.30	20.15	16,332
Sep 26 2024	20.34	0.23	1.14%	20.35	20.38	20.34	8,387
Sep 25 2024	20.11	-0.38	-1.85%	20.10	20.15	20.10	20,395
Sep 24 2024	20.49	0.09	0.44%	20.50	20.63	20.43	3,142
Sep 23 2024	20.40	0.21	1.04%	20.51	20.51	20.39	3,949

VanEck Investments

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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