Singapore markets closed

VanEck Vectors AEX UCITS ETF (0ED7.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
70.29+0.66 (+0.95%)
As of 03:46PM BST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202492.7693.2692.7693.1493.146
21 Jun 202493.4093.4192.7293.0093.002
20 Jun 202493.1693.5093.1693.5093.5054
19 Jun 202492.8892.9892.8092.8092.803
18 Jun 202493.0193.1292.8393.1293.124
17 Jun 202492.7692.7692.3392.5092.505
14 Jun 202492.7492.8492.0792.0792.073
13 Jun 202493.3693.3692.7192.7192.712
12 Jun 202492.8493.4892.8293.4893.482
11 Jun 202492.3992.4992.1192.4492.442
10 Jun 202492.2892.4992.2392.4992.4913
07 Jun 202492.6092.9092.6092.8792.8754
06 Jun 202492.5392.6892.3692.6392.6314
05 Jun 202491.2392.1791.2392.1592.153
05 Jun 20240.78 Dividend
04 Jun 202491.1491.6890.8491.2990.51268
03 Jun 202492.3192.3191.7991.7991.0114
31 May 202491.8391.8391.3891.5090.729
30 May 202491.4091.7491.4091.6190.832
29 May 202492.0092.0391.5591.7590.975
28 May 202492.4992.9792.0992.2191.42140
24 May 202491.5492.2091.5492.2091.414
23 May 202492.4692.4792.3592.3591.5614
22 May 202492.1092.1391.8391.8391.054
21 May 202492.1092.1091.8792.0091.212
20 May 202492.2292.3992.1892.3991.601
17 May 202492.0192.3792.0192.3791.583
16 May 202492.1992.2492.0092.2491.452
15 May 202491.8091.8091.7791.8091.022
14 May 202491.8291.8291.2891.6590.8726
13 May 202491.7091.8591.7091.8591.071
10 May 202491.6291.7091.5591.7090.922
09 May 202490.7391.1290.7391.1290.3411
08 May 202490.6790.7390.3390.5389.7615
07 May 202490.1390.5190.1390.4789.703
03 May 202488.8589.3188.8589.1188.3536
02 May 202488.3588.4688.1369.8569.25119
01 May 2024------
30 Apr 202488.5988.7288.2588.2587.504
29 Apr 202488.7189.3588.7188.8588.092
26 Apr 202488.1388.7488.1288.7387.974
25 Apr 202487.4987.9186.7587.1186.377
24 Apr 202488.4188.4187.6387.6386.882
23 Apr 202487.4787.6387.3587.6386.884
22 Apr 202486.7986.8886.7986.8586.112
19 Apr 202486.0886.2985.9586.0985.3517
18 Apr 202486.5586.8586.5386.7185.973
17 Apr 202487.0287.4186.7186.7185.97224
16 Apr 202487.2187.5787.2087.4386.68103
15 Apr 202488.3088.7788.3088.3487.5910
12 Apr 202489.1489.1488.2688.2687.512
11 Apr 202488.5388.6188.2688.2687.5132
10 Apr 202488.9389.0988.8888.8888.122
09 Apr 202488.3788.8188.0588.0587.302
08 Apr 202488.0388.5088.0388.5087.7437
05 Apr 202487.6387.9087.6387.9087.15-
04 Apr 202488.6688.6688.4488.5387.775
03 Apr 202488.0388.3688.0388.3587.601
02 Apr 202488.5089.1788.0188.2787.5273
28 Mar 202488.2988.3788.2388.3287.5762
27 Mar 202488.0388.0687.9688.0387.284
26 Mar 202487.5387.9887.5387.8687.1125
25 Mar 202487.7787.8387.4287.8187.066
22 Mar 202487.5687.6887.1787.6886.932
21 Mar 202487.1287.5987.1287.5986.843
20 Mar 202486.0986.4086.0086.0685.325
19 Mar 202485.9085.9685.5485.9685.2311
18 Mar 202485.5585.5585.3085.3084.575
15 Mar 202485.6085.6085.4585.4584.72-
14 Mar 202486.2386.2385.7585.7585.022
13 Mar 202486.2886.3886.0886.0885.3415
12 Mar 202485.5586.0685.4586.0685.321
11 Mar 202485.4585.6885.0285.1384.40142
08 Mar 202486.9287.0186.6186.6185.8714
07 Mar 202486.0786.8386.0786.8386.0915
06 Mar 202485.5085.6785.5085.5284.793
06 Mar 20240.31 Dividend
05 Mar 202485.5985.7785.2685.2684.223
04 Mar 202486.1086.1785.9085.9584.916
01 Mar 202485.5085.5885.2085.5884.545
29 Feb 202485.0185.2384.8085.2384.193
28 Feb 202485.2885.2884.9485.0884.054
27 Feb 202485.4685.6885.3685.6484.602
26 Feb 202485.6085.6885.4485.6784.636
23 Feb 202485.9586.0385.9585.9684.924
22 Feb 202486.1586.2585.9186.1185.062
21 Feb 202484.8684.8684.5984.6083.573
20 Feb 202485.2685.2684.9384.9583.922
19 Feb 202485.8085.9285.6885.9284.882
16 Feb 202485.7785.9185.7785.9184.872
15 Feb 202484.9885.0084.8085.0083.973
14 Feb 202484.5684.5684.5684.5683.531
13 Feb 202484.4984.4984.1184.2383.213
12 Feb 202485.3685.5085.2385.5084.463
09 Feb 202484.7985.2184.7985.0484.012
08 Feb 202483.8984.4383.8984.4383.403
07 Feb 202483.2583.2983.0883.2982.286
06 Feb 202483.1483.1982.9083.1982.183
05 Feb 202482.3482.3482.3482.3481.34-
02 Feb 202482.6582.6982.2182.2181.214
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...