VanEck UCITS ETFs plc Historical Data - DFEN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

VanEck UCITS ETFs plc (DFEN)

29.825

0.265

(0.90%)

Closed July 22 4:00PM

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
1721420760	29.7	0.02	0.07	29.6	29.83	29.415	15244
1721334360	29.68	0.02	0.08	29.61	29.955	29.325	10004
1721248020	29.655	-0.54	-1.77	29.895	30.095	29.375	18577
1721161560	30.19	0.4	1.33	29.735	30.19	29.48	16835
1721075160	29.795	0.14	0.47	29.565	29.8	29.305	22058
1720815960	29.655	0.11	0.37	29.595	29.78	29.305	11925
1720729560	29.545	0.16	0.54	29.43	29.57	29.205	15879
1720643220	29.385	0.72	2.51	28.885	29.395	28.795	14242
1720556760	28.665	-0.13	-0.43	28.755	29.085	28.665	12214
1720470360	28.79	-0.19	-0.64	28.895	29.085	28.71	20068
1720211220	28.975	-0.02	-0.07	28.995	28.995	28.59	13033
1720124820	28.995	0.1	0.35	28.685	28.995	28.685	20305
1720038420	28.895	0.09	0.33	28.525	28.895	28.525	12622
1719952020	28.8	0.27	0.93	28.745	28.805	28.455	10589
1719865620	28.535	-0.23	-0.78	28.75	28.89	28.535	16279
1719606420	28.76	-0.15	-0.52	28.705	29.07	28.61	11848
1719520020	28.91	-0.09	-0.29	28.8	28.91	28.67	6268
1719433620	28.995	-0.01	-0.02	28.755	28.995	28.63	5250
1719347160	29	0.09	0.29	29.02	29.02	28.695	11314
1719260820	28.915	-0.02	-0.05	28.945	29.095	28.72	98343
1719001620	28.93	0.13	0.43	28.87	29.13	28.585	16859
1718915160	28.805	0.09	0.30	28.805	29.23	28.805	21571
1718828820	28.72	-0.22	-0.76	28.995	29.095	28.72	16851
1718742360	28.94	0.3	1.03	28.505	28.955	28.505	12153
1718656020	28.645	0.42	1.49	28.06	28.645	28.005	22618
1718396820	28.225	-0.53	-1.84	28.695	28.695	27.885	45372
1718310420	28.755	-0.21	-0.73	28.755	28.895	28.4	27576
1718224020	28.965	0.22	0.75	28.985	28.995	28.605	12399
1718137620	28.75	-0.1	-0.33	29.095	29.095	28.63	11952
1718051220	28.845	0.05	0.19	28.925	29.165	28.845	5655
1717792020	28.79	-0.01	-0.03	28.845	29.13	28.58	15435
1717705620	28.8	-0.23	-0.78	29.05	29.06	28.55	13950
1717619220	29.025	0.2	0.69	28.975	29.025	28.69	18000
1717532820	28.825	-0.16	-0.55	28.94	28.94	28.505	9330
1717446420	28.985	-0.4	-1.36	29.505	29.655	28.56	38862
1717187220	29.385	0.59	2.03	28.87	29.385	28.715	10582
1717100820	28.8	0.11	0.37	28.64	28.905	28.58	7901
1717014420	28.695	-0.45	-1.54	29.25	29.25	28.505	20827
1716928020	29.145	-0.12	-0.39	29.545	29.545	29.005	25635
1716841560	29.26	-0.2	-0.66	29.52	29.535	29.26	22026
1716582420	29.455	0.24	0.84	29.17	29.455	29.055	13475
1716496020	29.21	0.05	0.17	29.005	29.435	29.005	20909
1716409620	29.16	0.02	0.05	29.18	29.195	28.865	19080
1716323160	29.145	-0.03	-0.09	29.16	29.25	28.875	20247
1716236760	29.17	0.17	0.59	29.1	29.195	28.83	12437
1715977620	29	0.12	0.42	28.655	29.05	28.655	11131
1715891220	28.88	0.14	0.49	28.735	28.91	28.505	19368
1715804820	28.74	0.24	0.86	28.495	28.84	28.495	17471
1715718420	28.495	-0.01	-0.02	28.5	28.5	28.255	14272
1715631960	28.5	-0.4	-1.37	28.845	28.895	28.405	21687
1715372820	28.895	0.36	1.26	28.74	28.895	28.56	21673
1715286420	28.535	-0.16	-0.56	28.655	28.735	28.425	8708
1715200020	28.695	-0.06	-0.21	28.645	28.705	28.39	18938
1715113620	28.755	-0.12	-0.42	28.895	28.955	28.32	22304
1715027220	28.875	0.43	1.49	28.565	28.88	28.445	42311
1714768020	28.45	0.15	0.53	28.3	28.45	28.015	10244
1714681560	28.3	0.11	0.39	28.105	28.305	28.005	31926
1714508820	28.19	-0.36	-1.26	28.4	28.495	28.005	8864
1714422420	28.55	0.16	0.56	28.345	28.67	28.055	33755
1714163220	28.39	0.19	0.66	28.185	28.395	27.76	23157
1714076820	28.205	0.06	0.21	28	28.355	27.495	12547
1713990420	28.145	0.06	0.21	28.125	28.245	27.855	22507
1713903960	28.085	0.31	1.12	27.73	28.135	27.575	30001
1713817560	27.775	0.36	1.33	27.595	27.875	27.35	26117
1713558420	27.41	0.09	0.31	27.015	27.54	27.005	15462

VanEck UCITS ETFs

BlackRock Institutional ...

Valkyrie ETF Trust II

Allpark Empreendimentos ... ON

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