Singapore markets close in 4 hours 41 minutes
Straits Times Index
3,337.86 +5.06 (+0.15%) Nikkei
39,599.51 +16.43 (+0.04%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,343.37 +2,570.63 (+4.23%) CMC Crypto 200
1,313.84 +30.01 (+2.34%)
VanEck Multi-Asset Balanced Allocation UCITS ETF (NTM.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 04:45PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 68.36 | 68.55 | 68.36 | 68.13 | 68.13 | 378 |
| 27 Jun 2024 | 68.22 | 68.42 | 68.22 | 68.10 | 68.10 | 1 |
| 26 Jun 2024 | 68.24 | 68.68 | 68.20 | 68.14 | 68.14 | 580 |
| 25 Jun 2024 | 68.43 | 68.60 | 68.07 | 68.20 | 68.20 | 255 |
| 24 Jun 2024 | 68.22 | 68.26 | 68.22 | 68.38 | 68.38 | 1,468 |
| 21 Jun 2024 | 68.30 | 68.30 | 67.98 | 68.14 | 68.14 | 6 |
| 20 Jun 2024 | 68.18 | 68.37 | 68.06 | 68.13 | 68.13 | 165 |
| 19 Jun 2024 | 68.17 | 68.41 | 67.91 | 68.01 | 68.01 | 223 |
| 18 Jun 2024 | 67.89 | 68.18 | 67.89 | 67.98 | 67.98 | 40 |
| 17 Jun 2024 | 68.10 | 68.10 | 67.96 | 67.78 | 67.78 | 17 |
| 14 Jun 2024 | 67.24 | 68.27 | 67.24 | 67.85 | 67.85 | 256 |
| 13 Jun 2024 | 67.82 | 67.93 | 67.57 | 67.74 | 67.74 | 43 |
| 12 Jun 2024 | 67.57 | 68.00 | 67.43 | 67.75 | 67.75 | 839 |
| 11 Jun 2024 | 67.59 | 67.77 | 67.31 | 67.51 | 67.51 | 1,239 |
| 10 Jun 2024 | 67.43 | 67.50 | 67.43 | 67.50 | 67.50 | 838 |
| 07 Jun 2024 | 67.77 | 67.83 | 67.48 | 67.70 | 67.70 | 81 |
| 06 Jun 2024 | 67.80 | 67.80 | 67.60 | 67.69 | 67.69 | 51 |
| 05 Jun 2024 | 67.72 | 67.72 | 67.69 | 67.59 | 67.59 | 132 |
| 05 Jun 2024 | 0.55 Dividend | |||||
| 04 Jun 2024 | 67.78 | 68.00 | 67.78 | 67.86 | 67.31 | 466 |
| 03 Jun 2024 | 67.74 | 68.00 | 67.74 | 67.84 | 67.29 | 281 |
| 31 May 2024 | 67.50 | 67.68 | 67.45 | 67.55 | 67.00 | 78 |
| 30 May 2024 | 67.26 | 67.57 | 67.13 | 67.39 | 66.84 | 86 |
| 29 May 2024 | 67.47 | 67.98 | 66.97 | 67.27 | 66.72 | 339 |
| 28 May 2024 | 67.71 | 68.01 | 67.66 | 67.71 | 67.16 | 547 |
| 27 May 2024 | 67.60 | 68.00 | 67.60 | 67.82 | 67.27 | 208 |
| 24 May 2024 | 67.92 | 67.93 | 67.90 | 67.80 | 67.25 | 259 |
| 23 May 2024 | 68.19 | 68.30 | 68.00 | 67.95 | 67.40 | 46 |
| 22 May 2024 | 68.09 | 68.30 | 68.01 | 68.16 | 67.61 | 223 |
| 21 May 2024 | 68.03 | 68.44 | 68.03 | 68.17 | 67.62 | 653 |
| 20 May 2024 | 68.24 | 68.53 | 68.05 | 68.17 | 67.62 | 100 |
| 17 May 2024 | 67.80 | 68.47 | 67.80 | 68.21 | 67.66 | 1,107 |
| 16 May 2024 | 68.54 | 68.57 | 68.17 | 68.37 | 67.82 | 263 |
| 15 May 2024 | 67.94 | 68.51 | 67.84 | 68.24 | 67.69 | 121 |
| 14 May 2024 | 67.86 | 67.95 | 67.86 | 67.72 | 67.17 | 19 |
| 13 May 2024 | 67.70 | 68.03 | 67.62 | 67.62 | 67.07 | 1,258 |
| 10 May 2024 | 67.80 | 68.11 | 67.70 | 67.87 | 67.32 | 609 |
| 09 May 2024 | 67.69 | 67.80 | 67.53 | 67.71 | 67.16 | 152 |
| 08 May 2024 | 67.82 | 68.00 | 67.82 | 67.79 | 67.24 | 50 |
| 07 May 2024 | 67.93 | 67.99 | 67.62 | 67.90 | 67.35 | 235 |
| 06 May 2024 | 67.89 | 68.18 | 67.12 | 67.54 | 66.99 | 531 |
| 03 May 2024 | 67.10 | 67.61 | 66.86 | 67.24 | 66.70 | 233 |
| 02 May 2024 | 66.68 | 67.08 | 66.63 | 66.87 | 66.33 | 453 |
| 30 Apr 2024 | 67.00 | 67.15 | 66.90 | 66.90 | 66.36 | 388 |
| 29 Apr 2024 | 66.96 | 67.45 | 66.96 | 67.18 | 66.64 | 796 |
| 26 Apr 2024 | 66.69 | 66.78 | 66.69 | 67.03 | 66.49 | 5 |
| 25 Apr 2024 | 66.96 | 66.96 | 66.53 | 66.36 | 65.82 | 318 |
| 24 Apr 2024 | 66.84 | 67.12 | 66.80 | 66.72 | 66.18 | 105 |
| 23 Apr 2024 | 66.71 | 67.15 | 66.57 | 66.97 | 66.43 | 979 |
| 22 Apr 2024 | 66.33 | 66.72 | 66.33 | 66.54 | 66.00 | 295 |
| 19 Apr 2024 | 66.10 | 66.56 | 66.05 | 66.19 | 65.65 | 198 |
| 18 Apr 2024 | 66.82 | 66.82 | 66.36 | 66.56 | 66.02 | 292 |
| 17 Apr 2024 | 66.61 | 66.91 | 66.61 | 66.56 | 66.02 | 722 |
| 16 Apr 2024 | 67.02 | 67.02 | 66.46 | 66.62 | 66.08 | 1,398 |
| 15 Apr 2024 | 67.42 | 67.71 | 67.31 | 67.31 | 66.76 | 2,333 |
| 12 Apr 2024 | 67.51 | 67.95 | 67.35 | 67.48 | 66.93 | 937 |
| 11 Apr 2024 | 67.44 | 67.44 | 67.10 | 67.23 | 66.69 | 1,376 |
| 10 Apr 2024 | 67.70 | 68.00 | 67.20 | 67.26 | 66.71 | 563 |
| 09 Apr 2024 | 67.48 | 67.58 | 67.48 | 67.52 | 66.97 | 2,205 |
| 08 Apr 2024 | 67.51 | 67.51 | 67.36 | 67.44 | 66.89 | 2,288 |
| 05 Apr 2024 | 67.81 | 67.82 | 67.34 | 67.24 | 66.70 | 5,702 |
| 04 Apr 2024 | 67.97 | 68.33 | 67.70 | 68.04 | 67.49 | 913 |
| 03 Apr 2024 | 68.18 | 68.18 | 67.75 | 67.90 | 67.35 | 134 |
| 02 Apr 2024 | 68.52 | 68.52 | 67.65 | 67.82 | 67.27 | 178 |
| 28 Mar 2024 | 68.31 | 68.61 | 68.07 | 68.41 | 67.86 | 835 |
| 27 Mar 2024 | 67.89 | 68.30 | 67.79 | 68.11 | 67.56 | 168 |
| 26 Mar 2024 | 67.99 | 68.17 | 67.82 | 67.86 | 67.31 | 1,167 |
| 25 Mar 2024 | 67.56 | 67.56 | 67.40 | 67.71 | 67.16 | 253 |
| 22 Mar 2024 | 67.99 | 67.99 | 67.67 | 67.76 | 67.21 | 286 |
| 21 Mar 2024 | 67.40 | 67.63 | 67.40 | 67.62 | 67.07 | 741 |
| 20 Mar 2024 | 67.00 | 67.20 | 67.00 | 67.04 | 66.50 | 793 |
| 19 Mar 2024 | 66.96 | 67.00 | 66.96 | 66.96 | 66.42 | 488 |
| 18 Mar 2024 | 66.81 | 67.11 | 66.81 | 66.91 | 66.37 | 255 |
| 15 Mar 2024 | 66.81 | 67.26 | 66.68 | 66.89 | 66.35 | 725 |
| 14 Mar 2024 | 67.11 | 67.52 | 66.81 | 66.94 | 66.40 | 743 |
| 13 Mar 2024 | 67.58 | 67.58 | 67.10 | 67.29 | 66.74 | 211 |
| 12 Mar 2024 | 67.01 | 67.46 | 67.01 | 67.26 | 66.71 | 257 |
| 11 Mar 2024 | 67.45 | 67.45 | 66.92 | 67.05 | 66.51 | 558 |
| 08 Mar 2024 | 67.13 | 67.57 | 66.87 | 67.23 | 66.69 | 366 |
| 07 Mar 2024 | 66.88 | 67.27 | 66.81 | 67.01 | 66.47 | 912 |
| 06 Mar 2024 | 67.06 | 67.06 | 66.71 | 66.94 | 66.40 | 2,060 |
| 06 Mar 2024 | 0.18 Dividend | |||||
| 05 Mar 2024 | 67.16 | 67.33 | 66.91 | 67.06 | 66.34 | 1,233 |
| 04 Mar 2024 | 66.80 | 67.29 | 66.64 | 67.08 | 66.36 | 1,804 |
| 01 Mar 2024 | 66.63 | 66.98 | 66.63 | 66.85 | 66.13 | 269 |
| 29 Feb 2024 | 66.12 | 66.50 | 66.12 | 66.50 | 65.78 | 203 |
| 28 Feb 2024 | 66.63 | 66.98 | 66.29 | 66.29 | 65.58 | 740 |
| 27 Feb 2024 | 66.98 | 66.99 | 66.33 | 66.54 | 65.82 | 516 |
| 26 Feb 2024 | 66.84 | 66.98 | 66.59 | 66.69 | 65.97 | 129 |
| 23 Feb 2024 | 66.53 | 66.80 | 66.46 | 66.79 | 66.07 | 204 |
| 22 Feb 2024 | 66.49 | 66.80 | 66.49 | 66.62 | 65.90 | 762 |
| 21 Feb 2024 | 66.29 | 66.63 | 66.25 | 66.32 | 65.61 | 400 |
| 20 Feb 2024 | 66.49 | 66.57 | 66.38 | 66.57 | 65.85 | 113 |
| 19 Feb 2024 | 66.40 | 66.57 | 66.40 | 66.48 | 65.76 | 268 |
| 16 Feb 2024 | 66.68 | 66.68 | 66.55 | 66.61 | 65.89 | 348 |
| 15 Feb 2024 | 66.47 | 66.65 | 66.35 | 66.50 | 65.78 | 294 |
| 14 Feb 2024 | 66.06 | 66.51 | 65.73 | 66.13 | 65.42 | 1,260 |
| 13 Feb 2024 | 66.30 | 66.30 | 65.73 | 65.78 | 65.07 | 1,497 |
| 12 Feb 2024 | 66.03 | 66.30 | 66.03 | 66.21 | 65.50 | 461 |
| 09 Feb 2024 | 66.33 | 66.33 | 65.91 | 65.91 | 65.20 | 580 |
| *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.