VanEck Vectors AEX UCITS ETF (0ED7.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
As of 03:46PM BST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 90.73 | 91.12 | 90.73 | 91.12 | 91.12 | 11 |
| May 08, 2024 | 90.67 | 90.73 | 90.33 | 90.53 | 90.53 | 15 |
| May 07, 2024 | 90.13 | 90.51 | 90.13 | 90.47 | 90.47 | 3 |
| May 03, 2024 | 88.85 | 89.31 | 88.85 | 89.11 | 89.11 | 36 |
| May 02, 2024 | 88.35 | 88.46 | 88.13 | 69.85 | 69.85 | 119 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 88.59 | 88.72 | 88.25 | 88.25 | 88.25 | 4 |
| Apr 29, 2024 | 88.71 | 89.35 | 88.71 | 88.85 | 88.85 | 2 |
| Apr 26, 2024 | 88.13 | 88.74 | 88.12 | 88.73 | 88.73 | 4 |
| Apr 25, 2024 | 87.49 | 87.91 | 86.75 | 87.11 | 87.11 | 7 |
| Apr 24, 2024 | 88.41 | 88.41 | 87.63 | 87.63 | 87.63 | 2 |
| Apr 23, 2024 | 87.47 | 87.63 | 87.35 | 87.63 | 87.63 | 4 |
| Apr 22, 2024 | 86.79 | 86.88 | 86.79 | 86.85 | 86.85 | 2 |
| Apr 19, 2024 | 86.08 | 86.29 | 85.95 | 86.09 | 86.09 | 17 |
| Apr 18, 2024 | 86.55 | 86.85 | 86.53 | 86.71 | 86.71 | 3 |
| Apr 17, 2024 | 87.02 | 87.41 | 86.71 | 86.71 | 86.71 | 224 |
| Apr 16, 2024 | 87.21 | 87.57 | 87.20 | 87.43 | 87.43 | 103 |
| Apr 15, 2024 | 88.30 | 88.77 | 88.30 | 88.34 | 88.34 | 10 |
| Apr 12, 2024 | 89.14 | 89.14 | 88.26 | 88.26 | 88.26 | 2 |
| Apr 11, 2024 | 88.53 | 88.61 | 88.26 | 88.26 | 88.26 | 32 |
| Apr 10, 2024 | 88.93 | 89.09 | 88.88 | 88.88 | 88.88 | 2 |
| Apr 09, 2024 | 88.37 | 88.81 | 88.05 | 88.05 | 88.05 | 2 |
| Apr 08, 2024 | 88.03 | 88.50 | 88.03 | 88.50 | 88.50 | 37 |
| Apr 05, 2024 | 87.63 | 87.90 | 87.63 | 87.90 | 87.90 | - |
| Apr 04, 2024 | 88.66 | 88.66 | 88.44 | 88.53 | 88.53 | 5 |
| Apr 03, 2024 | 88.03 | 88.36 | 88.03 | 88.35 | 88.35 | 1 |
| Apr 02, 2024 | 88.50 | 89.17 | 88.01 | 88.27 | 88.27 | 73 |
| Mar 28, 2024 | 88.29 | 88.37 | 88.23 | 88.32 | 88.32 | 62 |
| Mar 27, 2024 | 88.03 | 88.06 | 87.96 | 88.03 | 88.03 | 4 |
| Mar 26, 2024 | 87.53 | 87.98 | 87.53 | 87.86 | 87.86 | 25 |
| Mar 25, 2024 | 87.77 | 87.83 | 87.42 | 87.81 | 87.81 | 6 |
| Mar 22, 2024 | 87.56 | 87.68 | 87.17 | 87.68 | 87.68 | 2 |
| Mar 21, 2024 | 87.12 | 87.59 | 87.12 | 87.59 | 87.59 | 3 |
| Mar 20, 2024 | 86.09 | 86.40 | 86.00 | 86.06 | 86.06 | 5 |
| Mar 19, 2024 | 85.90 | 85.96 | 85.54 | 85.96 | 85.96 | 11 |
| Mar 18, 2024 | 85.55 | 85.55 | 85.30 | 85.30 | 85.30 | 5 |
| Mar 15, 2024 | 85.60 | 85.60 | 85.45 | 85.45 | 85.45 | - |
| Mar 14, 2024 | 86.23 | 86.23 | 85.75 | 85.75 | 85.75 | 2 |
| Mar 13, 2024 | 86.28 | 86.38 | 86.08 | 86.08 | 86.08 | 15 |
| Mar 12, 2024 | 85.55 | 86.06 | 85.45 | 86.06 | 86.06 | 1 |
| Mar 11, 2024 | 85.45 | 85.68 | 85.02 | 85.13 | 85.13 | 142 |
| Mar 08, 2024 | 86.92 | 87.01 | 86.61 | 86.61 | 86.61 | 14 |
| Mar 07, 2024 | 86.07 | 86.83 | 86.07 | 86.83 | 86.83 | 15 |
| Mar 06, 2024 | 85.50 | 85.67 | 85.50 | 85.52 | 85.52 | 3 |
| Mar 06, 2024 | 0.31 Dividend | |||||
| Mar 05, 2024 | 85.59 | 85.77 | 85.26 | 85.26 | 84.95 | 3 |
| Mar 04, 2024 | 86.10 | 86.17 | 85.90 | 85.95 | 85.64 | 6 |
| Mar 01, 2024 | 85.50 | 85.58 | 85.20 | 85.58 | 85.27 | 5 |
| Feb 29, 2024 | 85.01 | 85.23 | 84.80 | 85.23 | 84.92 | 3 |
| Feb 28, 2024 | 85.28 | 85.28 | 84.94 | 85.08 | 84.77 | 4 |
| Feb 27, 2024 | 85.46 | 85.68 | 85.36 | 85.64 | 85.33 | 2 |
| Feb 26, 2024 | 85.60 | 85.68 | 85.44 | 85.67 | 85.36 | 6 |
| Feb 23, 2024 | 85.95 | 86.03 | 85.95 | 85.96 | 85.65 | 4 |
| Feb 22, 2024 | 86.15 | 86.25 | 85.91 | 86.11 | 85.80 | 2 |
| Feb 21, 2024 | 84.86 | 84.86 | 84.59 | 84.60 | 84.29 | 3 |
| Feb 20, 2024 | 85.26 | 85.26 | 84.93 | 84.95 | 84.64 | 2 |
| Feb 19, 2024 | 85.80 | 85.92 | 85.68 | 85.92 | 85.61 | 2 |
| Feb 16, 2024 | 85.77 | 85.91 | 85.77 | 85.91 | 85.60 | 2 |
| Feb 15, 2024 | 84.98 | 85.00 | 84.80 | 85.00 | 84.69 | 3 |
| Feb 14, 2024 | 84.56 | 84.56 | 84.56 | 84.56 | 84.25 | 1 |
| Feb 13, 2024 | 84.49 | 84.49 | 84.11 | 84.23 | 83.92 | 3 |
| Feb 12, 2024 | 85.36 | 85.50 | 85.23 | 85.50 | 85.19 | 3 |
| Feb 09, 2024 | 84.79 | 85.21 | 84.79 | 85.04 | 84.73 | 2 |
| Feb 08, 2024 | 83.89 | 84.43 | 83.89 | 84.43 | 84.12 | 3 |
| Feb 07, 2024 | 83.25 | 83.29 | 83.08 | 83.29 | 82.99 | 6 |
| Feb 06, 2024 | 83.14 | 83.19 | 82.90 | 83.19 | 82.89 | 3 |
| Feb 05, 2024 | 82.34 | 82.34 | 82.34 | 82.34 | 82.04 | - |
| Feb 02, 2024 | 82.65 | 82.69 | 82.21 | 82.21 | 81.91 | 4 |
| Feb 01, 2024 | 82.18 | 82.39 | 82.15 | 82.15 | 81.85 | 3 |
| Jan 31, 2024 | 82.26 | 82.26 | 81.99 | 81.99 | 81.69 | 2 |
| Jan 30, 2024 | 82.38 | 82.38 | 81.98 | 82.06 | 81.76 | 3 |
| Jan 29, 2024 | 81.87 | 82.15 | 81.87 | 82.06 | 81.76 | 4 |
| Jan 26, 2024 | 81.58 | 81.91 | 81.50 | 81.91 | 81.61 | 4 |
| Jan 25, 2024 | 80.99 | 81.58 | 80.99 | 81.54 | 81.24 | 1 |
| Jan 24, 2024 | 80.05 | 80.87 | 80.01 | 80.87 | 80.58 | 6 |
| Jan 23, 2024 | 78.73 | 79.00 | 78.73 | 78.97 | 78.68 | 2 |
| Jan 22, 2024 | 78.50 | 78.77 | 78.50 | 78.69 | 78.40 | 3 |
| Jan 19, 2024 | 78.23 | 78.36 | 78.03 | 78.05 | 77.77 | 2 |
| Jan 18, 2024 | 77.61 | 77.91 | 77.61 | 77.91 | 77.63 | 1 |
| Jan 17, 2024 | 77.18 | 77.21 | 77.13 | 77.14 | 76.86 | 2 |
| Jan 16, 2024 | 77.83 | 77.96 | 77.83 | 77.96 | 77.68 | 2 |
| Jan 15, 2024 | 78.16 | 78.16 | 78.00 | 78.00 | 77.72 | 2 |
| Jan 12, 2024 | 78.28 | 78.53 | 78.12 | 78.27 | 77.99 | 4 |
| Jan 11, 2024 | 78.20 | 78.20 | 77.52 | 77.52 | 77.24 | 2 |
| Jan 10, 2024 | 77.66 | 77.97 | 77.60 | 77.68 | 77.40 | 2 |
| Jan 09, 2024 | 78.00 | 78.00 | 77.61 | 77.97 | 77.69 | 3 |
| Jan 08, 2024 | 77.93 | 78.09 | 77.45 | 78.09 | 77.81 | 5 |
| Jan 05, 2024 | 77.44 | 78.00 | 77.30 | 78.00 | 77.72 | 2 |
| Jan 04, 2024 | 78.13 | 78.14 | 77.90 | 78.10 | 77.82 | 5 |
| Jan 03, 2024 | 78.42 | 78.42 | 77.76 | 77.87 | 77.59 | 5 |
| Jan 02, 2024 | 79.32 | 79.32 | 78.25 | 78.39 | 78.10 | 3 |
| Dec 29, 2023 | 79.00 | 79.11 | 78.94 | 78.98 | 78.69 | 2 |
| Dec 28, 2023 | 78.83 | 78.83 | 78.73 | 78.78 | 78.49 | 3 |
| Dec 27, 2023 | 78.96 | 79.08 | 78.64 | 78.68 | 78.39 | 5 |
| Dec 22, 2023 | 78.22 | 78.67 | 78.22 | 78.67 | 78.38 | 2 |
| Dec 21, 2023 | 79.23 | 79.23 | 78.99 | 79.07 | 78.78 | 1 |
| Dec 20, 2023 | 79.35 | 79.42 | 79.30 | 79.42 | 79.13 | 4 |
| Dec 19, 2023 | 79.39 | 79.39 | 79.33 | 79.35 | 79.06 | 1 |
| Dec 18, 2023 | 79.16 | 79.35 | 78.94 | 78.97 | 78.68 | 4 |
| Dec 15, 2023 | 79.60 | 79.70 | 79.22 | 79.48 | 79.19 | 2 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.