VanEck AEX UCITS ETF (TDT.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 88.78 | 89.37 | 88.74 | 89.24 | 89.24 | 22,248 |
| May 02, 2024 | 88.25 | 88.59 | 87.85 | 88.38 | 88.38 | 10,901 |
| Apr 30, 2024 | 88.80 | 88.84 | 88.30 | 88.28 | 88.28 | 9,628 |
| Apr 29, 2024 | 88.75 | 89.37 | 88.65 | 88.65 | 88.65 | 6,813 |
| Apr 26, 2024 | 87.95 | 88.78 | 87.95 | 88.67 | 88.67 | 13,432 |
| Apr 25, 2024 | 87.13 | 87.96 | 86.72 | 87.26 | 87.26 | 8,285 |
| Apr 24, 2024 | 88.59 | 88.59 | 87.62 | 87.64 | 87.64 | 11,992 |
| Apr 23, 2024 | 87.45 | 87.68 | 87.20 | 87.63 | 87.63 | 13,704 |
| Apr 22, 2024 | 86.85 | 86.90 | 86.51 | 86.75 | 86.75 | 9,472 |
| Apr 19, 2024 | 86.00 | 86.40 | 85.84 | 86.04 | 86.04 | 11,786 |
| Apr 18, 2024 | 86.81 | 86.84 | 86.35 | 86.63 | 86.63 | 8,749 |
| Apr 17, 2024 | 87.05 | 87.63 | 86.69 | 86.71 | 86.71 | 12,571 |
| Apr 16, 2024 | 87.38 | 87.74 | 86.99 | 87.52 | 87.52 | 18,115 |
| Apr 15, 2024 | 88.38 | 89.02 | 88.25 | 88.37 | 88.37 | 9,408 |
| Apr 12, 2024 | 89.29 | 89.41 | 88.25 | 88.41 | 88.41 | 11,574 |
| Apr 11, 2024 | 88.74 | 89.09 | 88.00 | 88.38 | 88.38 | 17,889 |
| Apr 10, 2024 | 88.86 | 89.11 | 87.96 | 88.66 | 88.66 | 12,840 |
| Apr 09, 2024 | 88.38 | 88.70 | 87.99 | 88.05 | 88.05 | 6,533 |
| Apr 08, 2024 | 87.96 | 88.50 | 87.96 | 88.45 | 88.45 | 5,489 |
| Apr 05, 2024 | 88.00 | 88.04 | 87.27 | 88.04 | 88.04 | 9,773 |
| Apr 04, 2024 | 88.42 | 88.62 | 88.39 | 88.43 | 88.43 | 11,310 |
| Apr 03, 2024 | 88.20 | 88.40 | 87.97 | 88.37 | 88.37 | 11,311 |
| Apr 02, 2024 | 88.50 | 89.26 | 88.05 | 88.17 | 88.17 | 16,710 |
| Mar 28, 2024 | 88.28 | 88.39 | 88.12 | 88.27 | 88.27 | 8,875 |
| Mar 27, 2024 | 87.96 | 88.08 | 87.87 | 87.93 | 87.93 | 15,019 |
| Mar 26, 2024 | 87.60 | 88.04 | 87.60 | 87.95 | 87.95 | 21,110 |
| Mar 25, 2024 | 87.70 | 87.83 | 87.40 | 87.69 | 87.69 | 7,456 |
| Mar 22, 2024 | 87.34 | 87.68 | 87.05 | 87.64 | 87.64 | 8,245 |
| Mar 21, 2024 | 87.17 | 87.59 | 86.98 | 87.52 | 87.52 | 14,805 |
| Mar 20, 2024 | 86.00 | 86.46 | 85.99 | 86.02 | 86.02 | 3,733 |
| Mar 19, 2024 | 85.79 | 86.03 | 85.58 | 86.03 | 86.03 | 7,315 |
| Mar 18, 2024 | 85.47 | 85.63 | 85.37 | 85.41 | 85.41 | 13,491 |
| Mar 15, 2024 | 85.85 | 86.00 | 85.23 | 85.23 | 85.23 | 10,141 |
| Mar 14, 2024 | 86.39 | 86.39 | 85.65 | 85.84 | 85.84 | 7,830 |
| Mar 13, 2024 | 86.24 | 86.41 | 86.00 | 86.02 | 86.02 | 14,015 |
| Mar 12, 2024 | 85.78 | 86.10 | 85.40 | 86.09 | 86.09 | 13,011 |
| Mar 11, 2024 | 85.37 | 85.74 | 85.00 | 85.24 | 85.24 | 12,250 |
| Mar 08, 2024 | 87.02 | 87.44 | 86.30 | 86.24 | 86.24 | 9,097 |
| Mar 07, 2024 | 85.54 | 86.87 | 85.35 | 86.85 | 86.85 | 13,714 |
| Mar 06, 2024 | 85.20 | 85.72 | 85.20 | 85.75 | 85.75 | 2,285 |
| Mar 06, 2024 | 0.31 Dividend | |||||
| Mar 05, 2024 | 85.70 | 85.72 | 85.30 | 85.44 | 85.13 | 6,279 |
| Mar 04, 2024 | 86.01 | 86.25 | 85.86 | 85.93 | 85.62 | 18,753 |
| Mar 01, 2024 | 85.47 | 85.70 | 85.18 | 85.70 | 85.39 | 6,713 |
| Feb 29, 2024 | 85.05 | 85.24 | 84.74 | 85.19 | 84.88 | 4,104 |
| Feb 28, 2024 | 85.30 | 85.30 | 84.88 | 85.05 | 84.74 | 4,663 |
| Feb 27, 2024 | 85.46 | 85.71 | 85.30 | 85.64 | 85.33 | 5,855 |
| Feb 26, 2024 | 85.64 | 85.72 | 85.43 | 85.59 | 85.28 | 15,401 |
| Feb 23, 2024 | 86.25 | 86.25 | 85.73 | 85.81 | 85.50 | 13,067 |
| Feb 22, 2024 | 86.26 | 86.50 | 85.82 | 86.02 | 85.71 | 24,851 |
| Feb 21, 2024 | 84.96 | 85.05 | 84.57 | 84.83 | 84.52 | 9,782 |
| Feb 20, 2024 | 85.60 | 85.61 | 84.85 | 84.98 | 84.67 | 16,392 |
| Feb 19, 2024 | 85.63 | 85.94 | 85.53 | 85.82 | 85.51 | 17,285 |
| Feb 16, 2024 | 85.69 | 86.00 | 85.65 | 86.00 | 85.69 | 16,701 |
| Feb 15, 2024 | 85.11 | 85.25 | 84.69 | 84.92 | 84.61 | 17,642 |
| Feb 14, 2024 | 84.42 | 84.61 | 84.27 | 84.47 | 84.16 | 11,202 |
| Feb 13, 2024 | 85.18 | 85.19 | 83.93 | 84.32 | 84.01 | 14,774 |
| Feb 12, 2024 | 85.39 | 85.59 | 85.15 | 85.58 | 85.27 | 12,268 |
| Feb 09, 2024 | 84.62 | 85.25 | 84.55 | 85.23 | 84.92 | 13,849 |
| Feb 08, 2024 | 83.79 | 84.55 | 83.79 | 84.36 | 84.05 | 25,765 |
| Feb 07, 2024 | 83.27 | 83.30 | 83.03 | 83.10 | 82.80 | 16,943 |
| Feb 06, 2024 | 83.10 | 83.23 | 82.77 | 83.18 | 82.88 | 12,502 |
| Feb 05, 2024 | 82.50 | 82.61 | 82.29 | 82.43 | 82.13 | 18,021 |
| Feb 02, 2024 | 82.77 | 82.81 | 82.07 | 82.31 | 82.01 | 12,464 |
| Feb 01, 2024 | 81.81 | 82.50 | 81.81 | 82.26 | 81.96 | 11,515 |
| Jan 31, 2024 | 81.89 | 82.30 | 81.89 | 81.95 | 81.65 | 8,349 |
| Jan 30, 2024 | 82.16 | 82.43 | 81.96 | 82.12 | 81.82 | 11,275 |
| Jan 29, 2024 | 81.87 | 82.15 | 81.85 | 82.04 | 81.74 | 8,062 |
| Jan 26, 2024 | 81.46 | 81.90 | 81.34 | 81.87 | 81.57 | 18,816 |
| Jan 25, 2024 | 81.01 | 81.62 | 80.86 | 81.57 | 81.27 | 13,449 |
| Jan 24, 2024 | 80.00 | 80.87 | 79.94 | 80.73 | 80.44 | 24,430 |
| Jan 23, 2024 | 78.84 | 79.00 | 78.48 | 78.88 | 78.59 | 14,490 |
| Jan 22, 2024 | 78.50 | 78.80 | 78.47 | 78.71 | 78.42 | 18,154 |
| Jan 19, 2024 | 78.37 | 78.46 | 77.91 | 78.03 | 77.75 | 13,207 |
| Jan 18, 2024 | 77.47 | 77.91 | 77.38 | 77.91 | 77.63 | 13,597 |
| Jan 17, 2024 | 77.10 | 77.26 | 76.80 | 77.20 | 76.92 | 28,280 |
| Jan 16, 2024 | 77.44 | 78.02 | 77.44 | 77.92 | 77.64 | 14,383 |
| Jan 15, 2024 | 78.28 | 78.28 | 78.00 | 78.02 | 77.74 | 5,615 |
| Jan 12, 2024 | 78.28 | 78.58 | 78.12 | 78.25 | 77.97 | 4,529 |
| Jan 11, 2024 | 78.29 | 78.38 | 77.54 | 77.54 | 77.26 | 10,008 |
| Jan 10, 2024 | 77.65 | 77.97 | 77.50 | 77.54 | 77.26 | 14,644 |
| Jan 09, 2024 | 78.00 | 78.02 | 77.55 | 77.93 | 77.65 | 9,398 |
| Jan 08, 2024 | 77.89 | 78.08 | 77.50 | 78.00 | 77.72 | 10,241 |
| Jan 05, 2024 | 77.65 | 78.01 | 77.30 | 77.95 | 77.67 | 9,184 |
| Jan 04, 2024 | 78.10 | 78.16 | 77.67 | 78.11 | 77.83 | 16,926 |
| Jan 03, 2024 | 78.42 | 78.50 | 77.73 | 78.05 | 77.77 | 15,405 |
| Jan 02, 2024 | 79.32 | 79.45 | 78.10 | 78.40 | 78.12 | 21,295 |
| Dec 29, 2023 | 78.90 | 79.18 | 78.75 | 78.70 | 78.41 | 20,766 |
| Dec 28, 2023 | 78.99 | 79.03 | 78.69 | 78.77 | 78.48 | 9,163 |
| Dec 27, 2023 | 78.97 | 79.02 | 78.63 | 78.76 | 78.47 | 11,990 |
| Dec 22, 2023 | 78.95 | 78.95 | 78.11 | 78.67 | 78.38 | 19,126 |
| Dec 21, 2023 | 79.23 | 79.23 | 78.83 | 79.07 | 78.78 | 4,429 |
| Dec 20, 2023 | 79.49 | 79.70 | 79.21 | 79.50 | 79.21 | 9,280 |
| Dec 19, 2023 | 79.21 | 79.42 | 79.21 | 79.33 | 79.04 | 89,690 |
| Dec 18, 2023 | 79.16 | 79.38 | 78.92 | 79.03 | 78.74 | 13,852 |
| Dec 15, 2023 | 79.47 | 79.70 | 79.22 | 79.46 | 79.17 | 19,643 |
| Dec 14, 2023 | 79.51 | 79.85 | 78.79 | 79.08 | 78.79 | 16,908 |
| Dec 13, 2023 | 78.83 | 79.22 | 78.83 | 78.85 | 78.56 | 15,578 |
| Dec 12, 2023 | 78.79 | 79.12 | 78.61 | 78.71 | 78.42 | 11,715 |
| Dec 11, 2023 | 78.36 | 78.80 | 78.20 | 78.78 | 78.49 | 14,602 |
| *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.