VanEck Morningstar US Sustainable Wide Moat UCITS ETF (MOGB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:30AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 7.57 | 7.68 | 7.57 | 7.68 | 7.68 | - |
| 09 May 2024 | 7.68 | 7.74 | 7.67 | 7.67 | 7.67 | - |
| 08 May 2024 | 7.89 | 7.89 | 7.55 | 7.65 | 7.65 | 290 |
| 07 May 2024 | 7.59 | 7.60 | 7.58 | 7.59 | 7.59 | - |
| 06 May 2024 | 7.57 | 7.64 | 7.57 | 7.61 | 7.61 | - |
| 03 May 2024 | 7.60 | 7.61 | 7.59 | 7.61 | 7.61 | - |
| 02 May 2024 | 7.60 | 7.62 | 7.59 | 7.62 | 7.62 | - |
| 30 Apr 2024 | 7.52 | 7.61 | 7.52 | 7.59 | 7.59 | - |
| 29 Apr 2024 | 7.51 | 7.87 | 7.51 | 7.53 | 7.53 | 350 |
| 26 Apr 2024 | 7.50 | 7.79 | 7.50 | 7.79 | 7.79 | 300 |
| 25 Apr 2024 | 7.41 | 7.82 | 7.41 | 7.82 | 7.82 | 384 |
| 24 Apr 2024 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | - |
| 23 Apr 2024 | 7.38 | 7.39 | 7.32 | 7.32 | 7.32 | - |
| 22 Apr 2024 | 7.34 | 7.41 | 7.34 | 7.40 | 7.40 | 740 |
| 19 Apr 2024 | 7.46 | 7.73 | 7.39 | 7.73 | 7.73 | 1,400 |
| 18 Apr 2024 | 7.53 | 7.64 | 7.53 | 7.64 | 7.64 | - |
| 17 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 16 Apr 2024 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | - |
| 15 Apr 2024 | 7.59 | 7.61 | 7.59 | 7.61 | 7.61 | - |
| 12 Apr 2024 | 7.59 | 7.63 | 7.59 | 7.61 | 7.61 | - |
| 11 Apr 2024 | 7.53 | 7.59 | 7.53 | 7.59 | 7.59 | - |
| 10 Apr 2024 | 7.63 | 7.97 | 7.58 | 7.58 | 7.58 | 764 |
| 09 Apr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 08 Apr 2024 | 7.64 | 7.85 | 7.64 | 7.85 | 7.85 | - |
| 05 Apr 2024 | 7.53 | 7.93 | 7.53 | 7.64 | 7.64 | 500 |
| 04 Apr 2024 | 7.50 | 7.56 | 7.50 | 7.55 | 7.55 | - |
| 03 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 02 Apr 2024 | 7.30 | 7.43 | 7.30 | 7.38 | 7.38 | 135 |
| 28 Mar 2024 | 7.50 | 7.66 | 7.50 | 7.66 | 7.66 | 300 |
| 27 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 26 Mar 2024 | 7.50 | 7.57 | 7.50 | 7.57 | 7.57 | 1,000 |
| 25 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 22 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 21 Mar 2024 | 7.36 | 7.37 | 7.30 | 7.30 | 7.30 | - |
| 20 Mar 2024 | 7.32 | 7.38 | 7.32 | 7.35 | 7.35 | - |
| 19 Mar 2024 | 7.36 | 7.38 | 7.32 | 7.38 | 7.38 | - |
| 18 Mar 2024 | 7.28 | 7.32 | 7.28 | 7.32 | 7.32 | - |
| 15 Mar 2024 | 7.20 | 7.24 | 7.20 | 7.24 | 7.24 | - |
| 14 Mar 2024 | 7.16 | 7.30 | 7.16 | 7.28 | 7.28 | - |
| 13 Mar 2024 | 7.19 | 7.24 | 7.18 | 7.24 | 7.24 | - |
| 12 Mar 2024 | 7.22 | 7.52 | 7.20 | 7.22 | 7.22 | 200 |
| 11 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1,000 |
| 08 Mar 2024 | 7.26 | 7.30 | 7.26 | 7.30 | 7.30 | 200 |
| 07 Mar 2024 | 7.20 | 7.28 | 7.20 | 7.25 | 7.25 | - |
| 06 Mar 2024 | 7.20 | 7.29 | 7.20 | 7.25 | 7.25 | - |
| 05 Mar 2024 | 7.13 | 7.22 | 7.13 | 7.20 | 7.20 | - |
| 04 Mar 2024 | 7.40 | 7.58 | 7.24 | 7.24 | 7.24 | 585 |
| 01 Mar 2024 | 7.14 | 7.40 | 7.14 | 7.27 | 7.27 | - |
| 29 Feb 2024 | 7.16 | 7.27 | 7.16 | 7.22 | 7.22 | - |
| 28 Feb 2024 | 7.40 | 7.58 | 7.24 | 7.25 | 7.25 | 450 |
| 27 Feb 2024 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | - |
| 26 Feb 2024 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | - |
| 23 Feb 2024 | 7.40 | 7.40 | 7.39 | 7.39 | 7.39 | 400 |
| 22 Feb 2024 | 7.43 | 7.43 | 7.41 | 7.41 | 7.41 | - |
| 21 Feb 2024 | 7.40 | 7.42 | 7.40 | 7.41 | 7.41 | - |
| 20 Feb 2024 | 7.45 | 7.49 | 7.45 | 7.45 | 7.45 | - |
| 19 Feb 2024 | 7.41 | 7.47 | 7.41 | 7.47 | 7.47 | - |
| 16 Feb 2024 | 7.37 | 7.55 | 7.37 | 7.43 | 7.43 | - |
| 15 Feb 2024 | 7.32 | 7.74 | 7.32 | 7.45 | 7.45 | 656 |
| 14 Feb 2024 | 7.26 | 7.62 | 7.26 | 7.31 | 7.31 | 500 |
| 13 Feb 2024 | 7.31 | 7.70 | 7.30 | 7.30 | 7.30 | 390 |
| 12 Feb 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 09 Feb 2024 | 7.26 | 7.34 | 7.26 | 7.34 | 7.34 | - |
| 08 Feb 2024 | 7.28 | 7.30 | 7.24 | 7.29 | 7.29 | - |
| 07 Feb 2024 | 7.37 | 7.39 | 7.29 | 7.29 | 7.29 | - |
| 06 Feb 2024 | 7.30 | 7.36 | 7.30 | 7.36 | 7.36 | - |
| 05 Feb 2024 | 7.80 | 7.80 | 7.36 | 7.36 | 7.36 | 1,030 |
| 02 Feb 2024 | 7.47 | 7.80 | 7.47 | 7.80 | 7.80 | - |
| 01 Feb 2024 | 7.40 | 7.71 | 7.36 | 7.41 | 7.41 | 3,700 |
| 31 Jan 2024 | 7.32 | 7.41 | 7.32 | 7.38 | 7.38 | - |
| 30 Jan 2024 | 7.32 | 7.45 | 7.32 | 7.33 | 7.33 | 740 |
| 29 Jan 2024 | 7.35 | 7.39 | 7.35 | 7.39 | 7.39 | 300 |
| 26 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 25 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 24 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 200 |
| 23 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 290 |
| 22 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 19 Jan 2024 | 7.32 | 7.57 | 7.32 | 7.57 | 7.57 | - |
| 18 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 17 Jan 2024 | 7.32 | 7.51 | 7.32 | 7.51 | 7.51 | 738 |
| 16 Jan 2024 | 7.32 | 7.45 | 7.32 | 7.45 | 7.45 | 312 |
| 15 Jan 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 12 Jan 2024 | 7.32 | 7.45 | 7.32 | 7.45 | 7.45 | 188 |
| 11 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 10 Jan 2024 | 7.32 | 7.64 | 7.32 | 7.32 | 7.32 | 196 |
| 09 Jan 2024 | 7.32 | 7.34 | 7.28 | 7.29 | 7.29 | - |
| 08 Jan 2024 | 7.32 | 7.32 | 7.30 | 7.30 | 7.30 | 910 |
| 05 Jan 2024 | 7.26 | 7.30 | 7.24 | 7.30 | 7.30 | - |
| 04 Jan 2024 | 7.26 | 7.35 | 7.26 | 7.35 | 7.35 | 440 |
| 03 Jan 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 02 Jan 2024 | 7.20 | 7.55 | 7.19 | 7.24 | 7.24 | 130 |
| 29 Dec 2023 | 7.20 | 7.22 | 7.20 | 7.22 | 7.22 | - |
| 28 Dec 2023 | 7.20 | 7.22 | 7.19 | 7.22 | 7.22 | - |
| 27 Dec 2023 | 7.21 | 7.25 | 7.18 | 7.18 | 7.18 | - |
| 22 Dec 2023 | 7.22 | 7.30 | 7.21 | 7.30 | 7.30 | 450 |
| 21 Dec 2023 | 7.20 | 7.24 | 7.20 | 7.24 | 7.24 | - |
| 20 Dec 2023 | 7.18 | 7.26 | 7.18 | 7.26 | 7.26 | - |
| 19 Dec 2023 | 7.16 | 7.22 | 7.16 | 7.20 | 7.20 | - |
| 18 Dec 2023 | 7.13 | 7.24 | 7.13 | 7.18 | 7.18 | - |
| 15 Dec 2023 | 7.23 | 7.24 | 7.12 | 7.12 | 7.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.