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%

77,794.91

+555.50

+0.72%

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 Semiconductor UCITS ETF (VVSM.DE)

86.19 -7.48 (-7.99%)

At close: October 30 at 5:35:58 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	88.26	88.65	85.97	86.19	86.19	172,078
Oct 29, 2026	92.69	94.44	92.46	93.67	93.67	200,766
Oct 28, 2026	94.39	94.49	93.45	94.37	94.37	207,874
Oct 27, 2026	89.22	92.48	89.13	92.28	92.28	220,362
Oct 26, 2026	86.33	89.68	86.00	89.18	89.18	192,134
Oct 23, 2026	86.97	87.68	85.71	87.22	87.22	406,127
Oct 22, 2026	88.27	88.86	86.24	86.62	86.62	270,381
Oct 21, 2026	91.16	91.75	90.15	91.12	91.12	397,097
Oct 20, 2026	89.30	90.71	88.15	89.92	89.92	285,782
Oct 19, 2026	90.74	91.99	90.10	91.99	91.99	297,914
Oct 16, 2026	91.79	91.94	89.30	89.95	89.95	274,004
Oct 15, 2026	90.71	91.50	88.60	91.20	91.20	760,549
Oct 14, 2026	96.75	97.52	95.23	95.23	95.23	196,236
Oct 13, 2026	95.87	96.99	94.89	95.32	95.32	285,337
Oct 12, 2026	100.36	100.50	97.95	98.24	98.24	248,101
Oct 9, 2026	102.72	102.98	100.38	100.52	100.52	176,407
Oct 8, 2026	103.46	103.88	102.32	103.08	103.08	105,019
Oct 7, 2026	105.14	105.20	103.20	104.22	104.22	112,523
Oct 6, 2026	105.54	106.06	105.10	105.44	105.44	115,688
Oct 5, 2026	105.72	105.90	104.78	105.36	105.36	132,801
Oct 2, 2026	103.50	105.76	103.44	105.12	105.12	156,464
Oct 1, 2026	103.18	103.26	100.70	101.70	101.70	184,751
Sep 30, 2026	100.54	101.20	99.93	100.84	100.84	163,882
Sep 29, 2026	99.48	101.82	99.48	101.12	101.12	144,379
Sep 28, 2026	98.54	100.62	97.89	98.32	98.32	130,381
Sep 25, 2026	100.98	101.40	99.76	100.08	100.08	230,289
Sep 24, 2026	98.28	99.06	97.30	98.31	98.31	156,399
Sep 23, 2026	100.26	100.40	98.32	99.26	99.26	193,667
Sep 22, 2026	97.43	99.70	96.82	99.37	99.37	183,932
Sep 21, 2026	95.50	97.50	95.36	97.39	97.39	123,410
Sep 18, 2026	92.83	93.37	91.98	92.92	92.92	151,284
Sep 17, 2026	89.91	91.85	89.91	91.77	91.77	200,971
Sep 16, 2026	89.00	89.63	88.98	89.48	89.48	295,869
Sep 15, 2026	88.18	88.94	87.67	88.01	88.01	197,268
Sep 14, 2026	89.40	89.42	87.20	88.21	88.21	282,302
Sep 11, 2026	91.36	92.63	91.18	92.63	92.63	148,365
Sep 10, 2026	92.96	92.96	90.50	91.39	91.39	116,564
Sep 9, 2026	93.24	93.50	91.48	93.00	93.00	243,273
Sep 8, 2026	92.51	93.74	91.62	93.45	93.45	130,216
Sep 7, 2026	92.13	92.36	91.46	92.00	92.00	121,639
Sep 4, 2026	88.92	91.15	88.92	90.41	90.41	106,420
Sep 3, 2026	88.31	88.53	85.96	87.76	87.76	147,246
Sep 2, 2026	87.89	88.66	87.02	88.56	88.56	160,952
Sep 1, 2026	89.85	90.09	87.12	88.24	88.24	150,121
Aug 31, 2026	89.89	90.00	88.92	88.96	88.96	110,147
Aug 28, 2026	90.52	91.05	90.10	90.54	90.54	186,858
Aug 27, 2026	91.29	92.12	89.77	90.54	90.54	291,913
Aug 26, 2026	89.28	89.61	88.50	89.20	89.20	176,311
Aug 25, 2026	89.15	89.84	88.39	89.14	89.14	248,870
Aug 24, 2026	88.49	89.30	86.78	87.51	87.51	272,975
Aug 21, 2026	90.65	91.46	89.29	89.96	89.96	245,094
Aug 20, 2026	90.69	90.85	88.60	89.66	89.66	438,127
Aug 19, 2026	91.97	93.00	88.95	89.92	89.92	672,344
Aug 18, 2026	95.41	95.41	91.27	91.96	91.96	362,329
Aug 17, 2026	96.49	97.69	96.08	97.52	97.52	210,567
Aug 14, 2026	96.00	96.34	94.58	94.67	94.67	146,728
Aug 13, 2026	95.58	97.68	94.80	97.20	97.20	188,837
Aug 12, 2026	94.08	96.00	94.05	95.43	95.43	284,431
Aug 11, 2026	92.95	93.74	92.68	93.00	93.00	372,563
Aug 10, 2026	94.77	95.38	93.00	93.09	93.09	302,431
Aug 7, 2026	93.52	95.38	92.45	93.92	93.92	335,926
Aug 6, 2026	92.14	94.53	90.50	94.09	94.09	346,846
Aug 5, 2026	94.39	95.11	92.31	93.34	93.34	529,891
Aug 4, 2026	90.15	93.80	90.10	93.67	93.67	377,936
Aug 3, 2026	89.07	89.26	85.30	88.15	88.15	570,282
Jul 31, 2026	91.12	92.75	88.05	88.78	88.78	834,979
Jul 30, 2026	82.45	89.64	81.80	88.15	88.15	567,013
Jul 29, 2026	85.72	87.55	83.40	83.87	83.87	697,186
Jul 28, 2026	88.51	89.05	84.95	87.07	87.07	662,710
Jul 27, 2026	95.65	95.93	88.50	88.72	88.72	344,862
Jul 24, 2026	96.39	97.16	93.44	94.67	94.67	455,886
Jul 23, 2026	97.35	98.37	95.80	96.67	96.67	292,237
Jul 22, 2026	95.27	98.15	94.20	98.00	98.00	293,612
Jul 21, 2026	94.87	96.96	94.64	96.75	96.75	236,326
Jul 20, 2026	91.64	94.58	91.64	93.32	93.32	309,538
Jul 17, 2026	90.19	92.00	87.89	91.00	91.00	554,129
Jul 16, 2026	96.51	96.51	93.41	94.30	94.30	558,081
Jul 15, 2026	101.92	101.92	95.50	95.94	95.94	336,588
Jul 14, 2026	98.08	100.90	97.47	99.58	99.58	215,936
Jul 13, 2026	98.00	98.92	96.64	98.28	98.28	215,527
Jul 10, 2026	99.80	100.56	98.50	100.24	100.24	339,130
Jul 9, 2026	99.20	102.50	99.18	101.64	101.64	442,153
Jul 8, 2026	95.04	97.66	92.94	95.95	95.95	353,893
Jul 7, 2026	98.61	98.63	93.46	94.34	94.34	308,113
Jul 6, 2026	100.90	103.14	100.26	102.10	102.10	313,888
Jul 3, 2026	100.46	101.94	100.46	101.60	101.60	88,381
Jul 2, 2026	101.44	105.08	98.75	99.98	99.98	520,495
Jul 1, 2026	109.20	109.70	104.16	105.18	105.18	370,167
Jun 30, 2026	106.56	109.50	106.16	109.16	109.16	382,439
Jun 29, 2026	103.10	104.38	99.15	103.36	103.36	599,915
Jun 26, 2026	104.66	104.90	101.40	102.96	102.96	522,589
Jun 25, 2026	108.18	109.12	102.70	104.88	104.88	343,193
Jun 24, 2026	104.30	104.82	101.72	103.22	103.22	575,708
Jun 23, 2026	106.02	106.06	102.40	103.50	103.50	631,276
Jun 22, 2026	109.12	110.82	108.60	109.12	109.12	439,030
Jun 19, 2026	107.66	108.14	107.10	107.56	107.56	141,981
Jun 18, 2026	104.58	107.92	104.50	107.28	107.28	307,468
Jun 17, 2026	101.48	102.90	101.00	102.56	102.56	335,067
Jun 16, 2026	104.46	105.42	101.12	101.46	101.46	370,614
Jun 15, 2026	103.58	104.76	103.02	103.98	103.98	354,780
Jun 12, 2026	97.11	100.48	96.55	100.46	100.46	370,194
Jun 11, 2026	92.98	96.48	92.79	94.97	94.97	369,202
Jun 10, 2026	93.35	95.79	90.69	92.18	92.18	366,119
Jun 9, 2026	97.65	98.30	92.52	92.79	92.79	439,252
Jun 8, 2026	91.74	96.94	91.50	96.15	96.15	525,167
Jun 5, 2026	96.65	97.18	93.99	94.24	94.24	313,866
Jun 4, 2026	100.80	100.88	95.80	98.98	98.98	546,700
Jun 3, 2026	101.10	102.74	99.76	101.80	101.80	421,323
Jun 2, 2026	97.00	99.64	96.72	99.64	99.64	284,906
Jun 1, 2026	96.54	96.77	94.33	96.77	96.77	353,547
May 29, 2026	95.75	97.12	94.80	95.28	95.28	296,004
May 28, 2026	93.60	95.72	93.00	95.72	95.72	269,741
May 27, 2026	95.54	98.35	92.51	93.32	93.32	547,675
May 26, 2026	92.20	95.23	91.38	94.25	94.25	220,139
May 25, 2026	92.44	93.79	92.01	92.67	92.67	203,070
May 22, 2026	89.32	91.12	88.98	91.02	91.02	260,128
May 21, 2026	87.55	88.98	87.28	87.70	87.70	432,365
May 20, 2026	85.36	87.77	85.36	87.61	87.61	302,571
May 19, 2026	83.90	85.35	81.62	83.40	83.40	439,690
May 18, 2026	86.19	88.25	83.88	84.66	84.66	398,965
May 15, 2026	88.56	88.71	86.04	87.42	87.42	363,133
May 14, 2026	89.22	90.44	88.16	90.13	90.13	254,206
May 13, 2026	88.54	89.79	86.96	88.48	88.48	309,824
May 12, 2026	88.11	88.62	84.85	85.24	85.24	393,593
May 11, 2026	88.47	89.78	87.31	89.08	89.08	675,103
May 8, 2026	84.05	86.48	83.78	86.44	86.44	232,060
May 7, 2026	84.73	85.08	82.74	84.09	84.09	496,571
May 6, 2026	82.77	84.69	81.92	84.17	84.17	522,121
May 5, 2026	78.15	80.63	78.00	80.57	80.57	264,945
May 4, 2026	78.28	78.60	76.98	77.13	77.13	501,368
Apr 30, 2026	75.61	76.87	75.03	76.37	76.37	393,820
Apr 29, 2026	74.49	75.44	74.35	75.21	75.21	369,536
Apr 28, 2026	75.58	75.60	72.75	72.91	72.91	377,622
Apr 27, 2026	76.95	77.66	75.13	75.62	75.62	581,615
Apr 24, 2026	74.80	76.64	74.55	76.50	76.50	262,660
Apr 23, 2026	72.60	73.61	72.07	73.53	73.53	173,404
Apr 22, 2026	70.54	71.54	70.29	71.54	71.54	148,153
Apr 21, 2026	69.86	70.15	69.26	69.70	69.70	229,189
Apr 20, 2026	69.39	70.00	68.79	69.17	69.17	185,651
Apr 17, 2026	68.63	69.74	68.53	69.53	69.53	131,416
Apr 16, 2026	68.53	68.68	67.30	68.68	68.68	196,322
Apr 15, 2026	67.83	68.42	67.24	67.45	67.45	178,923
Apr 14, 2026	67.08	67.49	66.63	67.23	67.23	383,043
Apr 13, 2026	65.85	66.45	65.45	66.25	66.25	98,695
Apr 10, 2026	65.24	66.69	65.08	66.46	66.46	273,893
Apr 9, 2026	63.71	64.72	63.33	64.66	64.66	123,111
Apr 8, 2026	63.17	63.90	62.62	63.41	63.41	288,404
Apr 7, 2026	59.78	60.29	59.05	59.58	59.58	147,294
Apr 2, 2026	58.06	59.63	57.18	59.27	59.27	179,862
Apr 1, 2026	58.48	59.76	57.91	59.72	59.72	215,947
Mar 31, 2026	55.44	56.54	55.17	56.26	56.26	104,508
Mar 30, 2026	57.22	57.87	55.60	56.10	56.10	149,929
Mar 27, 2026	58.18	58.18	56.90	57.42	57.42	144,176
Mar 26, 2026	60.31	60.31	58.37	58.63	58.63	124,456
Mar 25, 2026	60.86	61.16	60.10	60.78	60.78	133,505
Mar 24, 2026	59.75	60.38	58.82	59.93	59.93	132,097
Mar 23, 2026	57.95	60.74	57.77	59.49	59.49	203,810
Mar 20, 2026	60.29	60.54	59.07	59.11	59.11	87,889
Mar 19, 2026	60.15	60.24	58.56	59.87	59.87	129,347
Mar 18, 2026	61.46	61.64	60.47	60.96	60.96	89,189
Mar 17, 2026	60.01	60.76	59.73	60.38	60.38	96,189
Mar 16, 2026	60.30	60.96	59.91	60.74	60.74	108,780
Mar 13, 2026	59.11	60.64	59.00	59.72	59.72	59,220
Mar 12, 2026	60.72	60.80	58.90	59.55	59.55	120,792
Mar 11, 2026	60.40	61.26	59.84	60.99	60.99	96,144
Mar 10, 2026	60.00	60.76	59.09	60.51	60.51	148,229
Mar 9, 2026	56.05	58.43	55.98	58.43	58.43	156,254
Mar 5, 2026	60.41	60.87	59.87	60.17	60.17	87,193
Mar 4, 2026	58.50	60.42	58.46	60.12	60.12	195,591
Mar 3, 2026	59.90	59.99	58.43	59.17	59.17	249,556
Mar 2, 2026	59.46	60.98	59.27	60.65	60.65	266,401
Feb 27, 2026	61.42	61.45	60.09	60.80	60.80	137,794
Feb 26, 2026	63.72	63.89	60.44	61.42	61.42	320,914
Feb 25, 2026	62.91	63.94	62.74	63.31	63.31	103,090
Feb 24, 2026	61.96	62.93	61.65	62.60	62.60	150,117
Feb 23, 2026	61.12	62.20	60.96	61.25	61.25	106,878
Feb 20, 2026	61.57	62.19	60.80	61.90	61.90	93,126
Feb 19, 2026	61.77	61.81	60.65	61.19	61.19	110,166
Feb 18, 2026	60.77	62.00	60.55	62.00	62.00	145,900
Feb 17, 2026	60.25	60.80	59.10	60.49	60.49	151,571
Feb 16, 2026	60.55	60.90	60.11	60.12	60.12	103,678
Feb 13, 2026	60.50	61.10	59.66	60.47	60.47	214,524
Feb 12, 2026	61.97	62.17	59.95	60.25	60.25	94,407
Feb 11, 2026	59.65	61.81	59.30	60.87	60.87	125,907
Feb 10, 2026	59.89	60.24	59.06	59.74	59.74	140,623
Feb 9, 2026	59.55	60.07	58.49	60.05	60.05	188,116
Feb 6, 2026	57.04	59.49	56.91	59.49	59.49	289,391
Feb 5, 2026	57.64	57.93	55.89	57.35	57.35	312,747
Feb 4, 2026	59.62	59.73	56.96	56.97	56.97	305,931
Feb 3, 2026	62.12	62.29	59.70	60.20	60.20	171,452
Feb 2, 2026	58.97	61.64	58.64	61.64	61.64	204,673
Jan 30, 2026	60.73	61.97	60.50	61.22	61.22	128,086
Jan 29, 2026	62.19	62.54	59.80	60.78	60.78	140,674
Jan 28, 2026	62.46	62.64	61.17	61.54	61.54	104,139
Jan 27, 2026	60.15	60.56	59.56	60.44	60.44	81,365
Jan 26, 2026	59.61	59.70	59.00	59.34	59.34	88,208
Jan 23, 2026	60.39	60.73	59.79	60.29	60.29	110,072
Jan 22, 2026	61.53	61.89	60.50	60.83	60.83	177,753
Jan 21, 2026	59.30	60.91	58.76	60.68	60.68	230,463
Jan 20, 2026	58.92	59.68	58.08	59.42	59.42	188,199
Jan 19, 2026	59.31	59.56	58.85	59.14	59.14	128,716
Jan 16, 2026	60.40	61.12	60.18	60.52	60.52	189,697
Jan 15, 2026	59.36	60.90	59.35	60.59	60.59	183,633
Jan 14, 2026	58.65	58.66	57.57	57.79	57.79	177,318
Jan 13, 2026	58.21	58.98	58.09	58.98	58.98	152,462
Jan 12, 2026	57.40	58.16	56.95	58.03	58.03	281,057
Jan 9, 2026	56.30	57.89	56.30	57.76	57.76	193,963
Jan 8, 2026	56.91	57.14	55.72	55.77	55.77	147,074
Jan 7, 2026	57.38	57.40	56.80	57.20	57.20	141,578
Jan 6, 2026	56.28	57.55	55.91	57.49	57.49	137,546
Jan 5, 2026	56.22	56.93	56.02	56.50	56.50	184,200
Jan 2, 2026	53.44	55.29	53.41	54.65	54.65	173,350
Dec 30, 2025	53.06	53.28	53.04	53.21	53.21	27,525
Dec 29, 2025	52.85	53.13	52.45	52.89	52.89	75,909
Dec 23, 2025	52.29	52.63	52.03	52.53	52.53	74,608
Dec 22, 2025	52.47	52.93	52.09	52.39	52.39	69,460
Dec 19, 2025	51.25	52.23	50.90	52.00	52.00	124,981
Dec 18, 2025	50.10	51.30	50.08	50.96	50.96	114,655
Dec 17, 2025	51.53	51.81	49.49	49.49	49.49	251,401
Dec 16, 2025	50.91	51.51	50.64	50.93	50.93	147,621
Dec 15, 2025	51.97	52.37	51.41	51.88	51.88	184,227
Dec 12, 2025	54.02	54.02	51.90	52.03	52.03	137,153
Dec 11, 2025	53.84	54.33	52.89	53.25	53.25	132,448
Dec 10, 2025	54.33	54.42	54.00	54.23	54.23	56,196
Dec 9, 2025	54.33	54.42	53.76	54.24	54.24	73,382
Dec 8, 2025	53.87	54.45	53.84	53.98	53.98	75,872
Dec 5, 2025	53.45	54.17	53.22	53.67	53.67	90,790
Dec 4, 2025	53.52	53.52	52.94	53.26	53.26	49,417
Dec 3, 2025	53.18	53.26	52.30	53.06	53.06	138,537
Dec 2, 2025	51.96	53.14	51.83	52.42	52.42	88,286
Dec 1, 2025	51.40	51.99	51.01	51.96	51.96	91,556
Nov 28, 2025	51.28	51.85	51.28	51.78	51.78	46,576
Nov 27, 2025	51.32	51.35	51.07	51.19	51.19	58,934
Nov 26, 2025	50.27	51.37	50.05	51.33	51.33	110,966
Nov 25, 2025	50.01	50.05	48.30	49.24	49.24	100,864
Nov 24, 2025	48.42	50.07	48.10	50.00	50.00	143,050
Nov 21, 2025	47.55	48.16	46.57	47.78	47.78	266,361
Nov 20, 2025	51.80	51.84	50.15	50.15	50.15	156,335
Nov 19, 2025	49.12	50.73	49.00	49.90	49.90	148,841
Nov 18, 2025	49.68	50.09	48.49	49.38	49.38	187,041
Nov 17, 2025	51.37	51.50	50.45	50.72	50.72	110,159
Nov 14, 2025	50.23	51.42	49.10	51.31	51.31	233,286
Nov 13, 2025	52.46	52.56	50.84	50.94	50.94	96,596
Nov 12, 2025	52.32	52.80	52.23	52.63	52.63	59,194
Nov 11, 2025	52.61	52.77	51.49	51.70	51.70	60,706
Nov 10, 2025	52.38	52.93	52.28	52.40	52.40	99,872
Nov 7, 2025	52.29	52.41	49.92	50.04	50.04	163,761
Nov 6, 2025	53.10	53.62	51.84	51.87	51.87	82,418
Nov 5, 2025	51.80	53.50	51.60	53.33	53.33	219,574
Nov 4, 2025	53.18	53.71	52.74	53.23	53.23	159,690
Nov 3, 2025	53.79	54.56	53.79	54.08	54.08	81,655
Oct 31, 2025	54.12	54.37	53.53	53.61	53.61	55,235
Oct 30, 2025	54.26	54.53	53.70	53.98	53.98	105,970

Mobilize your Website

View Site in Mobile | Classic

Share by: