VanEck UCITS ETFs plc Historical Data - DFEN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

35.115

0.585

( 1.69% )

Updated: 07:01:33

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
1734730020	34.645	0.11	0.32	34.445	34.85	33.604999	42189
1734643620	34.534999	0.43	1.28	33.915	34.77	33.705	34045
1734557220	34.1	-0.66	-1.90	34.595	35	34.1	23494
1734470820	34.76	-0.46	-1.31	35.244999	35.295	34.33	25871
1734384420	35.22	0.23	0.64	35.005	35.494999	34.885	40785
1734125220	34.994999	0.15	0.44	34.84	35.195	34.715	22190
1734038820	34.84	0.15	0.43	34.57	35.06	34.57	29857
1733952420	34.69	-0.4	-1.14	34.795	35.174999	34.465	30459
1733866020	35.09	0.39	1.11	34.695	35.174999	34.505	28652
1733779620	34.705	-1.15	-3.19	35.835	36.174999	34.525	56555
1733520420	35.85	0.48	1.37	35.5	35.945	35.405	29156
1733434020	35.365	-0.73	-2.02	35.965	35.965	35.365	39433
1733347620	36.095	0.05	0.14	35.994999	36.145	35.725	57337
1733261220	36.045	0.45	1.28	35.604999	36.08	35.475	56377
1733174820	35.59	0.12	0.32	35.5	35.805	35.299999	50411
1732915620	35.475	-0.42	-1.16	35.395	35.479999	35.104999	31540
1732829220	35.89	0.91	2.60	35.395	35.89	35.2	29050
1732742820	34.979999	-0.73	-2.03	35.744999	35.799999	34.854999	23198
1732656420	35.705	0.01	0.03	35.424999	35.854999	35.25	20334
1732570020	35.695	-0.3	-0.82	36.244999	36.375	35.375	113309
1732310820	35.99	0.09	0.26	36.085	36.36	35.665	39837
1732224420	35.895	0.7	1.99	34.955	36.1	34.924999	57989
1732138020	35.195	0.06	0.19	35.135	35.195	34.58	43790
1732051620	35.13	0.51	1.46	34.695	35.135	34.29	50106
1731965220	34.625	-0.83	-2.34	35.465	35.54	34.28	68787
1731705960	35.455	0.12	0.34	35.494999	35.565	34.915	54699
1731619560	35.335	-2.39	-6.32	37.57	37.765	35.335	91524
1731533160	37.72	-0.17	-0.44	37.744999	38.15	37.395	54849
1731446820	37.885	-0.25	-0.66	37.865	38.159999	37.395	70598
1731360420	38.135	0.88	2.38	37.275	38.32	37.275	176365
1731101220	37.25	0.81	2.24	36.345	37.47	36.015	75828
1731014760	36.435	0.1	0.28	36.1	36.56	35.869999	68119
1730928360	36.335	1.64	4.73	34.9	36.345	34.9	112526
1730841960	34.695	1.24	3.71	33.895	34.695	33.655	62081
1730755560	33.455	-0.26	-0.77	33.645	33.695	33.15	38694
1730496360	33.715	0.41	1.23	33.314999	33.835	33.305	22676
1730409960	33.305	-1.14	-3.30	34.4	34.409999	33.275	34254
1730323560	34.44	-0.07	-0.20	34.515	34.604999	34.265	32301
1730237160	34.51	0.36	1.05	34.159999	34.645	34.159999	26100
1730150760	34.15	0	0.00	34.17	34.345	33.97	35832
1729888020	34.15	0.52	1.55	33.509999	34.185	33.31	31770
1729801560	33.63	-0.12	-0.36	33.695	33.88	33.515	23295
1729715160	33.75	-0.53	-1.55	34	34	33.515	66571
1729628760	34.28	0.51	1.50	33.994999	34.28	33.705	25888
1729542360	33.775	-0.24	-0.71	33.994999	34.01	33.67	32481
1729283160	34.015	0.16	0.47	33.845	34.045	33.64	34850
1729196760	33.854999	0.02	0.07	33.7	33.979999	33.54	25059
1729110360	33.83	0.51	1.53	33.195	33.83	32.96	17745
1729023960	33.32	0.04	0.11	33.275	33.475	32.955	38593
1728937620	33.284999	0.22	0.68	32.9	33.284999	32.77	26945
1728678360	33.06	0.49	1.50	32.63	33.06	32.28	19586
1728591960	32.57	-0.6	-1.82	33.165	33.295	32.299999	34932
1728505560	33.174999	0.37	1.13	32.729999	33.24	32.525	33499
1728419160	32.805	0.34	1.03	32.494999	32.83	32.225	28094
1728332760	32.47	-0.19	-0.57	32.689999	32.689999	32.265	32181
1728073560	32.655	0.76	2.38	32.255	32.655	31.955	29838
1727987220	31.895	-0.27	-0.84	32.15	32.15	31.735	13234
1727900820	32.165	0.49	1.55	31.675	32.32	31.55	26036
1727814420	31.675	0.48	1.54	31.31	31.785	31.02	36007
1727728020	31.195	0.07	0.24	31.13	31.195	30.71	15086
1727468760	31.12	0.23	0.74	30.595	31.16	30.5	6615
1727382360	30.89	0.01	0.03	31.245	31.245	30.645	19028
1727295960	30.88	0	0.02	30.7	30.995	30.62	6106
1727209560	30.875	-0.33	-1.04	31.065	31.46	30.635	16619
1727123160	31.2	0.52	1.71	30.75	31.41	30.63	12552

VanEck UCITS ETFs

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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