7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,831.31

+591.91

+0.77%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

XETRA - Delayed Quote EUR

VanEck Defense ETF A USD Acc (DFEN.DE)

52.71 -0.80 (-1.50%)

At close: October 30 at 5:35:56 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	52.82	53.00	52.53	52.71	52.71	94,606
Oct 29, 2026	52.50	53.70	52.43	53.51	53.51	219,327
Oct 28, 2026	52.33	52.47	52.16	52.21	52.21	111,122
Oct 27, 2026	51.91	52.42	51.86	52.39	52.39	132,202
Oct 26, 2026	50.48	52.03	50.40	51.90	51.90	149,569
Oct 23, 2026	50.68	50.89	49.90	50.69	50.69	167,108
Oct 22, 2026	50.65	51.58	50.53	50.85	50.85	157,554
Oct 21, 2026	50.85	51.26	50.74	51.04	51.04	101,345
Oct 20, 2026	50.95	51.22	50.59	50.74	50.74	93,896
Oct 19, 2026	51.75	51.78	51.21	51.74	51.74	168,272
Oct 16, 2026	51.37	51.97	51.31	51.44	51.44	138,143
Oct 15, 2026	49.72	50.81	49.72	50.67	50.67	215,906
Oct 14, 2026	50.36	51.06	50.23	50.47	50.47	240,018
Oct 13, 2026	50.63	50.74	49.92	49.92	49.92	67,794
Oct 12, 2026	50.63	51.05	50.63	50.80	50.80	127,741
Oct 9, 2026	49.95	50.66	49.94	50.61	50.61	104,953
Oct 8, 2026	49.46	50.18	49.45	49.72	49.72	125,263
Oct 7, 2026	51.28	51.43	50.01	50.01	50.01	90,689
Oct 6, 2026	52.27	52.27	51.20	51.48	51.48	98,933
Oct 5, 2026	52.20	52.75	52.14	52.70	52.70	92,901
Oct 2, 2026	52.23	52.50	51.91	52.01	52.01	82,069
Oct 1, 2026	51.70	51.85	51.44	51.64	51.64	57,779
Sep 30, 2026	51.60	51.74	51.18	51.47	51.47	65,231
Sep 29, 2026	51.52	51.68	51.20	51.22	51.22	86,101
Sep 28, 2026	52.06	52.16	51.57	51.67	51.67	70,120
Sep 25, 2026	52.21	52.39	51.89	52.04	52.04	100,625
Sep 24, 2026	52.33	52.42	51.93	52.09	52.09	70,297
Sep 23, 2026	52.49	53.02	52.20	52.89	52.89	264,249
Sep 22, 2026	52.84	53.14	52.04	52.34	52.34	58,934
Sep 21, 2026	52.50	52.87	52.42	52.87	52.87	55,496
Sep 18, 2026	52.76	52.82	52.14	52.23	52.23	82,271
Sep 17, 2026	52.84	53.04	52.56	52.66	52.66	146,288
Sep 16, 2026	51.80	52.09	51.57	52.01	52.01	119,788
Sep 15, 2026	51.26	51.70	51.10	51.40	51.40	101,579
Sep 14, 2026	51.28	51.67	51.22	51.67	51.67	99,757
Sep 11, 2026	51.22	51.54	50.68	50.98	50.98	106,609
Sep 10, 2026	50.99	51.25	50.75	51.08	51.08	71,714
Sep 9, 2026	51.49	51.55	50.96	51.06	51.06	92,430
Sep 8, 2026	51.45	51.89	51.34	51.84	51.84	99,154
Sep 7, 2026	51.90	51.99	51.45	51.53	51.53	64,683
Sep 4, 2026	52.30	52.50	51.82	51.91	51.91	54,594
Sep 3, 2026	51.89	52.33	51.71	52.11	52.11	38,764
Sep 2, 2026	52.64	52.70	51.88	51.88	51.88	97,118
Sep 1, 2026	53.42	53.54	52.87	52.98	52.98	94,178
Aug 31, 2026	54.18	54.29	53.75	53.76	53.76	91,365
Aug 28, 2026	55.02	55.03	54.55	54.62	54.62	46,254
Aug 27, 2026	54.59	54.82	54.44	54.78	54.78	75,378
Aug 26, 2026	54.00	54.41	53.60	53.98	53.98	80,593
Aug 25, 2026	54.57	54.70	53.90	54.07	54.07	48,840
Aug 24, 2026	55.23	55.44	54.15	54.38	54.38	76,128
Aug 21, 2026	55.22	55.51	55.05	55.14	55.14	98,617
Aug 20, 2026	56.76	56.90	55.87	55.87	55.87	62,882
Aug 19, 2026	57.83	58.05	56.87	57.09	57.09	87,665
Aug 18, 2026	58.17	58.30	57.61	57.86	57.86	92,859
Aug 17, 2026	58.78	59.03	58.58	58.67	58.67	148,883
Aug 14, 2026	58.75	59.25	58.63	58.74	58.74	81,168
Aug 13, 2026	58.82	59.16	58.28	58.28	58.28	113,694
Aug 12, 2026	58.28	58.72	58.10	58.28	58.28	71,195
Aug 11, 2026	57.95	58.27	57.49	57.81	57.81	98,896
Aug 10, 2026	57.83	58.40	57.40	58.32	58.32	119,588
Aug 7, 2026	57.20	57.45	56.65	57.19	57.19	91,330
Aug 6, 2026	55.92	57.20	55.92	56.84	56.84	117,510
Aug 5, 2026	56.17	56.85	55.84	55.93	55.93	165,971
Aug 4, 2026	54.67	55.72	54.65	55.68	55.68	205,888
Aug 3, 2026	52.22	53.05	52.03	52.77	52.77	122,572
Jul 31, 2026	51.59	52.09	51.04	51.47	51.47	89,893
Jul 30, 2026	50.95	51.19	50.65	50.68	50.68	77,987
Jul 29, 2026	52.63	52.71	51.30	51.41	51.41	186,841
Jul 28, 2026	53.10	53.56	52.32	52.97	52.97	105,672
Jul 27, 2026	52.88	53.31	52.31	52.62	52.62	103,703
Jul 24, 2026	52.61	53.22	52.55	52.98	52.98	65,107
Jul 23, 2026	51.73	53.35	51.49	52.60	52.60	165,229
Jul 22, 2026	50.68	51.44	50.60	51.20	51.20	137,228
Jul 21, 2026	50.35	50.87	50.02	50.84	50.84	73,438
Jul 20, 2026	49.97	50.54	49.79	50.26	50.26	156,951
Jul 17, 2026	49.50	50.44	49.49	50.19	50.19	139,969
Jul 16, 2026	50.35	50.43	49.67	50.09	50.09	114,484
Jul 15, 2026	50.41	50.90	50.29	50.46	50.46	148,459
Jul 14, 2026	50.03	50.67	49.60	50.58	50.58	168,498
Jul 13, 2026	50.90	51.02	50.50	50.84	50.84	191,504
Jul 10, 2026	51.63	51.72	50.95	51.13	51.13	85,898
Jul 9, 2026	52.49	52.52	51.36	51.60	51.60	150,572
Jul 8, 2026	53.31	53.33	52.33	52.40	52.40	148,779
Jul 7, 2026	54.81	55.05	53.32	53.79	53.79	94,952
Jul 6, 2026	53.90	54.83	53.90	54.78	54.78	189,323
Jul 3, 2026	53.67	54.00	53.55	53.85	53.85	67,326
Jul 2, 2026	51.97	54.23	51.87	53.67	53.67	255,507
Jul 1, 2026	50.73	52.17	50.73	52.17	52.17	153,313
Jun 30, 2026	49.67	50.40	49.47	50.08	50.08	169,180
Jun 29, 2026	49.20	49.76	49.10	49.19	49.19	125,863
Jun 26, 2026	48.60	49.10	48.08	49.10	49.10	374,578
Jun 25, 2026	49.85	49.95	48.95	49.17	49.17	309,408
Jun 24, 2026	50.96	51.07	50.47	50.53	50.53	358,587
Jun 23, 2026	50.57	51.46	50.48	51.17	51.17	419,726
Jun 22, 2026	52.30	52.47	50.95	51.13	51.13	255,455
Jun 19, 2026	52.51	52.64	52.32	52.45	52.45	129,506
Jun 18, 2026	53.60	53.81	52.26	52.50	52.50	214,861
Jun 17, 2026	53.38	53.87	53.10	53.87	53.87	136,445
Jun 16, 2026	53.69	53.83	52.78	52.96	52.96	207,997
Jun 15, 2026	53.70	54.00	52.80	52.95	52.95	188,265
Jun 12, 2026	54.17	54.60	53.31	53.83	53.83	132,211
Jun 11, 2026	52.52	53.58	52.49	53.51	53.51	184,828
Jun 10, 2026	52.74	53.06	52.20	52.39	52.39	190,196
Jun 9, 2026	52.95	53.43	51.90	51.99	51.99	190,308
Jun 8, 2026	52.67	53.64	52.62	52.92	52.92	104,048
Jun 5, 2026	54.02	54.32	53.14	53.70	53.70	109,995
Jun 4, 2026	53.70	54.42	53.58	54.34	54.34	111,926
Jun 3, 2026	54.98	54.98	53.88	54.18	54.18	171,828
Jun 2, 2026	55.61	55.61	54.86	54.96	54.96	145,320
Jun 1, 2026	57.14	57.14	55.53	56.21	56.21	174,204
May 29, 2026	57.14	57.33	56.38	56.81	56.81	111,380
May 28, 2026	55.40	57.44	55.31	57.27	57.27	209,417
May 27, 2026	55.42	55.72	54.81	55.11	55.11	131,270
May 26, 2026	54.80	55.87	54.73	55.62	55.62	221,528
May 25, 2026	54.41	54.88	54.41	54.84	54.84	69,617
May 22, 2026	53.97	54.62	53.92	54.25	54.25	128,918
May 21, 2026	53.70	54.09	53.45	53.54	53.54	174,041
May 20, 2026	52.88	53.75	52.86	53.73	53.73	203,609
May 19, 2026	52.85	53.34	52.66	52.77	52.77	200,176
May 18, 2026	51.81	52.72	51.59	52.17	52.17	220,149
May 15, 2026	52.62	53.00	52.01	52.17	52.17	180,855
May 14, 2026	52.81	53.41	52.74	53.35	53.35	159,098
May 13, 2026	53.32	53.36	51.91	52.63	52.63	268,448
May 12, 2026	53.10	53.28	52.52	52.65	52.65	295,342
May 11, 2026	53.60	53.63	52.83	53.39	53.39	366,759
May 8, 2026	54.21	54.21	53.54	53.70	53.70	240,517
May 7, 2026	55.61	55.75	54.09	54.50	54.50	306,516
May 6, 2026	55.95	56.20	55.29	55.93	55.93	196,313
May 5, 2026	56.82	57.23	56.08	56.21	56.21	172,507
May 4, 2026	56.79	57.22	56.35	56.72	56.72	227,476
Apr 30, 2026	54.90	55.97	54.85	55.92	55.92	267,466
Apr 29, 2026	55.90	56.02	54.89	55.11	55.11	157,348
Apr 28, 2026	55.88	55.91	55.20	55.21	55.21	145,913
Apr 27, 2026	56.02	56.44	55.78	55.78	55.78	211,554
Apr 24, 2026	57.46	57.47	56.06	56.37	56.37	185,371
Apr 23, 2026	57.72	58.08	57.43	57.81	57.81	128,482
Apr 22, 2026	58.45	58.73	57.88	57.88	57.88	117,564
Apr 21, 2026	59.06	59.16	57.95	58.03	58.03	167,996
Apr 20, 2026	59.04	59.55	58.97	59.21	59.21	126,477
Apr 17, 2026	59.19	60.29	59.19	59.70	59.70	145,988
Apr 16, 2026	59.80	60.26	59.38	59.72	59.72	219,069
Apr 15, 2026	59.32	59.86	59.19	59.56	59.56	144,529
Apr 14, 2026	59.57	59.90	59.33	59.78	59.78	108,511
Apr 13, 2026	58.58	59.83	58.58	59.65	59.65	94,132
Apr 10, 2026	59.59	59.76	58.07	58.84	58.84	123,311
Apr 9, 2026	60.44	60.48	59.69	60.22	60.22	68,884
Apr 8, 2026	60.96	61.13	60.57	60.91	60.91	134,398
Apr 7, 2026	60.66	60.87	59.48	60.02	60.02	169,699
Apr 2, 2026	58.97	60.81	58.70	60.45	60.45	144,905
Apr 1, 2026	58.46	59.78	58.07	59.70	59.70	218,136
Mar 31, 2026	55.51	56.71	55.33	56.65	56.65	197,284
Mar 30, 2026	56.88	57.41	56.20	56.55	56.55	162,641
Mar 27, 2026	58.50	58.50	57.05	57.12	57.12	169,783
Mar 26, 2026	60.22	60.22	58.87	58.87	58.87	82,194
Mar 25, 2026	60.50	60.76	60.09	60.63	60.63	110,133
Mar 24, 2026	60.07	60.15	58.96	59.18	59.18	137,769
Mar 23, 2026	59.17	61.00	58.50	60.17	60.17	361,834
Mar 20, 2026	61.91	62.15	60.32	60.32	60.32	154,058
Mar 19, 2026	62.89	62.89	61.05	61.81	61.81	191,483
Mar 18, 2026	63.22	63.57	62.82	63.01	63.01	182,966
Mar 17, 2026	61.89	62.98	61.72	62.95	62.95	129,123
Mar 16, 2026	62.88	62.99	62.20	62.44	62.44	167,297
Mar 13, 2026	62.33	63.20	61.69	62.32	62.32	142,457
Mar 12, 2026	62.55	62.99	61.80	62.50	62.50	132,450
Mar 11, 2026	61.90	62.27	60.96	61.89	61.89	193,956
Mar 10, 2026	63.02	63.19	62.01	62.83	62.83	164,181
Mar 9, 2026	62.88	63.36	62.20	63.33	63.33	220,884
Mar 5, 2026	62.82	62.90	60.52	60.84	60.84	160,974
Mar 4, 2026	61.00	62.45	60.92	62.32	62.32	246,871
Mar 3, 2026	62.71	62.97	61.19	62.29	62.29	442,247
Mar 2, 2026	61.80	62.64	61.20	61.51	61.51	559,531
Feb 27, 2026	59.29	59.30	58.85	58.99	58.99	110,376
Feb 26, 2026	58.97	59.21	58.18	59.14	59.14	164,090
Feb 25, 2026	59.50	59.64	58.50	59.14	59.14	151,216
Feb 24, 2026	59.13	59.35	58.39	59.27	59.27	135,730
Feb 23, 2026	59.46	59.60	58.73	59.11	59.11	175,683
Feb 20, 2026	60.68	60.93	60.00	60.40	60.40	246,889
Feb 19, 2026	58.72	60.03	58.46	59.83	59.83	243,205
Feb 18, 2026	57.43	58.92	57.39	58.71	58.71	161,114
Feb 17, 2026	56.87	57.10	56.27	56.93	56.93	220,982
Feb 16, 2026	56.77	57.11	56.71	56.99	56.99	119,805
Feb 13, 2026	55.75	57.00	55.68	56.53	56.53	403,126
Feb 12, 2026	56.42	57.10	55.72	55.82	55.82	219,420
Feb 11, 2026	57.62	57.99	56.06	56.53	56.53	258,540
Feb 10, 2026	58.53	58.67	57.72	57.91	57.91	339,936
Feb 9, 2026	58.39	59.22	58.07	59.22	59.22	246,020
Feb 6, 2026	56.27	57.97	56.00	57.97	57.97	372,872
Feb 5, 2026	57.89	58.29	56.66	57.13	57.13	503,300
Feb 4, 2026	61.13	61.50	58.53	58.53	58.53	407,469
Feb 3, 2026	60.59	61.00	60.41	60.72	60.72	394,962
Feb 2, 2026	59.14	59.87	58.99	59.36	59.36	581,549
Jan 30, 2026	60.12	60.89	59.83	59.96	59.96	421,259
Jan 29, 2026	61.61	61.85	60.12	60.50	60.50	326,816
Jan 28, 2026	61.83	61.97	61.14	61.58	61.58	288,671
Jan 27, 2026	60.85	61.27	60.70	61.21	61.21	173,505
Jan 26, 2026	61.74	61.76	60.60	60.68	60.68	311,871
Jan 23, 2026	61.40	62.41	61.37	62.11	62.11	300,853
Jan 22, 2026	62.13	62.74	61.28	61.42	61.42	382,620
Jan 21, 2026	62.93	62.99	62.03	62.35	62.35	353,948
Jan 20, 2026	63.52	63.60	62.06	63.31	63.31	808,565
Jan 19, 2026	64.17	64.51	63.96	64.09	64.09	357,917
Jan 16, 2026	63.38	63.88	63.34	63.86	63.86	368,365
Jan 15, 2026	62.95	63.30	62.70	63.22	63.22	383,416
Jan 14, 2026	62.56	62.68	61.53	62.31	62.31	624,128
Jan 13, 2026	62.44	63.12	62.34	62.72	62.72	523,295
Jan 12, 2026	61.48	62.61	61.21	61.98	61.98	534,114
Jan 9, 2026	60.35	61.72	60.35	61.51	61.51	652,981
Jan 8, 2026	59.22	60.79	58.97	59.75	59.75	1,032,964
Jan 7, 2026	57.33	58.57	57.23	58.57	58.57	410,046
Jan 6, 2026	56.20	56.75	55.94	56.68	56.68	323,890
Jan 5, 2026	54.42	55.84	54.42	55.78	55.78	512,504
Jan 2, 2026	52.24	52.97	52.24	52.85	52.85	280,905
Dec 30, 2025	52.11	52.29	52.05	52.24	52.24	116,100
Dec 29, 2025	52.15	52.25	51.85	52.12	52.12	259,381
Dec 23, 2025	52.61	52.75	52.30	52.50	52.50	263,478
Dec 22, 2025	51.76	52.30	51.64	52.30	52.30	281,912
Dec 19, 2025	51.00	51.59	50.82	51.52	51.52	135,040
Dec 18, 2025	49.99	51.03	49.99	50.99	50.99	185,047
Dec 17, 2025	50.55	50.84	50.04	50.04	50.04	352,391
Dec 16, 2025	50.47	50.52	49.90	50.21	50.21	361,840
Dec 15, 2025	51.33	51.61	51.12	51.25	51.25	239,389
Dec 12, 2025	51.93	52.12	51.20	51.26	51.26	226,958
Dec 11, 2025	51.21	51.50	51.01	51.36	51.36	221,944
Dec 10, 2025	51.32	51.49	50.98	51.49	51.49	231,122
Dec 9, 2025	51.40	52.22	51.40	52.10	52.10	251,929
Dec 8, 2025	51.00	51.35	50.98	51.13	51.13	191,215
Dec 5, 2025	50.91	51.07	50.26	50.26	50.26	288,993
Dec 4, 2025	49.80	50.88	49.68	50.83	50.83	276,300
Dec 3, 2025	49.76	49.79	49.34	49.58	49.58	247,494
Dec 2, 2025	48.97	49.76	48.91	49.34	49.34	321,249
Dec 1, 2025	49.51	49.73	49.22	49.29	49.29	259,496
Nov 28, 2025	50.15	50.41	50.02	50.35	50.35	132,371
Nov 27, 2025	50.35	50.43	50.13	50.26	50.26	102,904
Nov 26, 2025	50.22	50.41	49.97	50.28	50.28	271,799
Nov 25, 2025	49.63	49.82	49.10	49.82	49.82	371,458
Nov 24, 2025	49.03	49.49	48.58	49.46	49.46	756,262
Nov 21, 2025	49.54	49.85	48.85	49.28	49.28	568,060
Nov 20, 2025	51.27	51.93	50.79	50.79	50.79	314,545
Nov 19, 2025	51.23	51.48	50.49	50.57	50.57	338,565
Nov 18, 2025	51.36	51.91	51.01	51.49	51.49	380,990
Nov 17, 2025	52.52	52.91	52.18	52.34	52.34	272,021
Nov 14, 2025	51.77	52.29	50.88	52.16	52.16	467,932
Nov 13, 2025	52.98	53.28	52.27	52.38	52.38	180,967
Nov 12, 2025	53.42	53.66	52.89	53.00	53.00	208,881
Nov 11, 2025	53.54	53.68	53.02	53.19	53.19	193,941
Nov 10, 2025	53.51	54.03	53.51	53.69	53.69	284,911
Nov 7, 2025	52.33	52.55	51.61	52.04	52.04	534,655
Nov 6, 2025	53.71	53.78	52.70	52.73	52.73	403,301
Nov 5, 2025	54.27	54.51	53.88	54.07	54.07	642,874
Nov 4, 2025	54.97	55.46	54.57	55.33	55.33	260,040
Nov 3, 2025	55.75	56.09	55.46	55.72	55.72	341,502
Oct 31, 2025	54.67	55.43	54.60	55.03	55.03	169,740
Oct 30, 2025	54.74	55.14	54.52	54.83	54.83	331,599

Mobilize your Website

View Site in Mobile | Classic

Share by: