Amsterdam - Delayed Quote EUR

VanEck AEX UCITS ETF (TDT.AS)

87.26 -0.38 (-0.43%)
At close: 5:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 88.38 88.70 87.99 88.05 88.05 6,533
Apr 8, 2024 87.96 88.50 87.96 88.45 88.45 5,489
Apr 5, 2024 88.00 88.04 87.27 88.04 88.04 9,773
Apr 4, 2024 88.42 88.62 88.39 88.43 88.43 11,310
Apr 3, 2024 88.20 88.40 87.97 88.37 88.37 11,311
Apr 2, 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 8, 2024 87.02 87.44 86.30 86.24 86.24 9,097
Mar 7, 2024 85.54 86.87 85.35 86.85 86.85 13,714
Mar 6, 2024 0.31 Dividend
Mar 6, 2024 85.20 85.72 85.20 85.75 85.75 2,285
Mar 5, 2024 85.70 85.72 85.30 85.44 85.13 6,279
Mar 4, 2024 86.01 86.25 85.86 85.93 85.62 18,753
Mar 1, 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 9, 2024 84.62 85.25 84.55 85.23 84.92 13,849
Feb 8, 2024 83.79 84.55 83.79 84.36 84.05 25,765
Feb 7, 2024 83.27 83.30 83.03 83.10 82.80 16,943
Feb 6, 2024 83.10 83.23 82.77 83.18 82.88 12,502
Feb 5, 2024 82.50 82.61 82.29 82.43 82.13 18,021
Feb 2, 2024 82.77 82.81 82.07 82.31 82.01 12,464
Feb 1, 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 9, 2024 78.00 78.02 77.55 77.93 77.65 9,398
Jan 8, 2024 77.89 78.08 77.50 78.00 77.72 10,241
Jan 5, 2024 77.65 78.01 77.30 77.95 77.67 9,184
Jan 4, 2024 78.10 78.16 77.67 78.11 77.83 16,926
Jan 3, 2024 78.42 78.50 77.73 78.05 77.77 15,405
Jan 2, 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
Dec 8, 2023 77.86 78.42 77.85 78.30 78.02 18,220
Dec 7, 2023 77.60 77.83 77.55 77.73 77.45 14,386
Dec 6, 2023 0.23 Dividend
Dec 6, 2023 78.00 78.00 77.64 77.77 77.49 9,453
Dec 5, 2023 77.30 77.85 76.95 77.76 77.25 16,294
Dec 4, 2023 77.41 77.61 77.30 77.37 76.86 18,785
Dec 1, 2023 77.16 77.54 77.10 77.44 76.93 11,683
Nov 30, 2023 76.78 77.10 76.50 76.85 76.34 10,654
Nov 29, 2023 76.21 76.74 76.21 76.54 76.04 4,917
Nov 28, 2023 76.49 76.51 76.25 76.47 75.97 8,159
Nov 27, 2023 76.88 76.96 76.70 76.77 76.27 10,220
Nov 24, 2023 76.60 76.96 76.50 76.94 76.43 8,095
Nov 23, 2023 76.38 76.55 76.25 76.54 76.04 9,909
Nov 22, 2023 76.24 76.37 76.01 76.34 75.84 10,849
Nov 21, 2023 76.24 76.32 76.04 76.18 75.68 14,116
Nov 20, 2023 76.23 76.31 76.10 76.23 75.73 10,206
Nov 17, 2023 75.68 76.21 75.68 76.18 75.68 5,964
Nov 16, 2023 76.19 76.59 75.70 75.74 75.24 9,173
Nov 15, 2023 76.16 76.50 76.16 76.35 75.85 22,480
Nov 14, 2023 75.50 76.13 75.28 76.00 75.50 16,384
Nov 13, 2023 75.02 75.48 75.02 75.47 74.97 15,497
Nov 10, 2023 74.70 74.90 74.45 74.70 74.21 12,458
Nov 9, 2023 74.02 75.00 73.72 75.00 74.51 11,347
Nov 8, 2023 73.30 73.80 73.16 73.50 73.02 3,324
Nov 7, 2023 73.54 73.80 73.43 73.69 73.21 2,203
Nov 6, 2023 73.83 73.94 73.63 73.68 73.20 3,002
Nov 3, 2023 73.80 74.01 73.62 73.72 73.24 5,454
Nov 2, 2023 72.94 73.90 72.94 73.68 73.20 5,679
Nov 1, 2023 72.34 72.81 71.75 72.32 71.84 5,309
Oct 31, 2023 71.49 72.18 71.49 71.92 71.45 6,956
Oct 30, 2023 71.76 71.95 71.38 71.47 71.00 4,441
Oct 27, 2023 72.34 72.38 71.41 71.55 71.08 848
Oct 26, 2023 71.54 72.23 71.37 72.02 71.55 6,702
Oct 25, 2023 72.30 72.42 71.99 72.32 71.84 2,125
Oct 24, 2023 72.06 72.34 71.65 72.27 71.79 4,999
Oct 23, 2023 71.71 72.00 71.26 71.98 71.51 6,205
Oct 20, 2023 72.14 72.50 71.70 71.70 71.23 7,301
Oct 19, 2023 72.85 73.10 72.67 72.88 72.40 2,345
Oct 18, 2023 73.25 73.79 72.93 73.04 72.56 4,662
Oct 17, 2023 73.43 73.85 73.15 73.78 73.29 9,070
Oct 16, 2023 73.81 73.81 73.29 73.62 73.14 4,780
Oct 13, 2023 74.30 74.30 73.45 73.44 72.96 11,649
Oct 12, 2023 74.27 74.57 74.12 74.24 73.75 9,500
Oct 11, 2023 73.89 74.22 73.83 73.90 73.41 8,430
Oct 10, 2023 73.33 74.06 73.33 74.04 73.55 5,090
Oct 9, 2023 72.89 73.06 72.50 72.67 72.19 8,794
Oct 6, 2023 72.28 72.70 72.00 72.76 72.28 8,954
Oct 5, 2023 72.33 72.61 72.16 72.27 71.79 11,333
Oct 4, 2023 71.63 72.52 71.52 72.20 71.73 11,102
Oct 3, 2023 72.25 72.69 71.97 72.00 71.53 10,650
Oct 2, 2023 73.00 73.23 72.21 72.50 72.02 6,417
Sep 29, 2023 73.13 73.64 72.95 72.95 72.47 15,174
Sep 28, 2023 72.17 72.60 71.60 72.63 72.15 6,113
Sep 27, 2023 72.34 72.66 72.15 72.27 71.79 9,529
Sep 26, 2023 72.30 72.45 71.94 72.23 71.76 3,315
Sep 25, 2023 72.84 73.11 72.25 72.68 72.20 8,368
Sep 22, 2023 72.99 73.28 72.75 73.11 72.63 6,166
Sep 21, 2023 73.43 73.73 72.98 73.27 72.79 11,805
Sep 20, 2023 73.66 74.08 73.57 73.93 73.44 3,601
Sep 19, 2023 73.60 73.99 73.40 73.52 73.04 8,877
Sep 18, 2023 74.06 74.15 73.54 73.62 73.14 5,114
Sep 15, 2023 74.94 75.00 74.18 74.28 73.79 9,437
Sep 14, 2023 73.68 74.62 73.60 74.63 74.14 14,864
Sep 13, 2023 73.54 73.75 73.24 73.64 73.16 11,209
Sep 12, 2023 74.19 74.19 73.58 73.80 73.31 7,967
Sep 11, 2023 74.23 74.62 73.93 74.00 73.51 10,289
Sep 8, 2023 74.16 74.30 73.38 74.03 73.54 17,165
Sep 7, 2023 74.27 74.50 74.00 74.04 73.55 3,156
Sep 6, 2023 0.75 Dividend
Sep 6, 2023 75.13 75.13 74.20 74.65 74.16 5,091
Sep 5, 2023 75.13 75.68 74.90 75.47 74.23 9,159
Sep 4, 2023 75.86 76.21 75.48 75.52 74.28 14,765
Sep 1, 2023 75.40 75.82 75.23 75.38 74.14 8,949
Aug 31, 2023 75.43 75.75 75.18 75.18 73.94 4,066
Aug 30, 2023 75.36 75.50 74.98 75.34 74.10 8,705
Aug 29, 2023 75.23 75.36 74.97 75.38 74.14 3,729
Aug 28, 2023 74.39 75.06 74.39 74.95 73.72 9,957
Aug 25, 2023 74.08 74.65 73.93 74.06 72.84 13,936
Aug 24, 2023 75.58 75.79 74.10 74.10 72.88 15,892
Aug 23, 2023 74.75 74.97 74.46 74.84 73.61 6,718
Aug 22, 2023 74.43 75.09 74.43 74.55 73.32 11,226
Aug 21, 2023 74.27 74.77 74.04 74.05 72.83 28,848
Aug 18, 2023 74.78 74.78 73.72 74.26 73.04 22,005
Aug 17, 2023 75.67 75.80 74.50 74.46 73.24 31,322
Aug 16, 2023 76.49 76.62 76.15 76.35 75.09 82,388
Aug 15, 2023 77.50 77.53 76.36 76.56 75.30 17,568
Aug 14, 2023 77.14 77.31 76.80 77.27 76.00 6,841
Aug 11, 2023 77.97 78.31 77.05 77.18 75.91 16,313
Aug 10, 2023 78.02 78.73 78.00 78.41 77.12 18,798
Aug 9, 2023 77.61 78.10 77.42 77.47 76.20 6,103
Aug 8, 2023 77.56 77.72 76.86 77.21 75.94 6,339
Aug 7, 2023 77.68 77.84 77.30 77.76 76.48 7,784
Aug 4, 2023 77.77 77.81 77.16 77.72 76.44 6,504
Aug 3, 2023 77.68 77.68 76.88 77.37 76.10 25,194
Aug 2, 2023 77.91 78.52 77.64 77.82 76.54 33,278
Aug 1, 2023 79.32 79.50 78.77 78.81 77.51 3,679
Jul 31, 2023 79.52 79.70 79.22 79.55 78.24 13,877
Jul 28, 2023 79.17 79.71 79.08 79.71 78.40 17,317
Jul 27, 2023 78.29 79.55 78.29 79.48 78.17 17,284
Jul 26, 2023 78.02 78.06 77.35 77.80 76.52 6,166
Jul 25, 2023 78.04 78.36 77.80 78.23 76.94 10,917
Jul 24, 2023 77.44 77.62 77.22 77.42 76.15 13,610
Jul 21, 2023 77.16 77.62 77.10 77.61 76.33 3,274
Jul 20, 2023 77.34 77.50 77.03 77.25 75.98 3,762
Jul 19, 2023 77.82 78.15 77.71 77.79 76.51 6,161
Jul 18, 2023 77.46 77.83 77.45 77.80 76.52 4,004
Jul 17, 2023 77.72 78.04 77.46 77.58 76.30 13,224
Jul 14, 2023 77.88 78.40 77.88 78.19 76.90 7,373
Jul 13, 2023 77.19 77.94 77.17 77.80 76.52 10,870
Jul 12, 2023 75.95 77.30 75.95 77.20 75.93 8,613
Jul 11, 2023 76.24 76.24 75.60 75.84 74.59 11,363
Jul 10, 2023 75.31 76.04 75.31 75.83 74.58 11,447
Jul 7, 2023 75.41 75.87 75.07 75.63 74.39 10,141
Jul 6, 2023 76.70 76.77 75.43 75.51 74.27 23,438
Jul 5, 2023 77.63 77.81 77.16 77.28 76.01 7,278
Jul 4, 2023 78.05 78.33 78.05 78.17 76.88 4,042
Jul 3, 2023 78.01 78.36 77.92 77.91 76.63 13,023
Jun 30, 2023 77.04 77.80 76.82 77.65 76.37 12,862
Jun 29, 2023 77.07 77.25 76.91 77.14 75.87 7,126
Jun 28, 2023 76.52 77.06 76.52 77.06 75.79 10,152
Jun 27, 2023 76.87 76.87 75.80 76.34 75.08 7,377
Jun 26, 2023 75.91 76.19 75.37 76.01 74.76 7,123
Jun 23, 2023 75.94 76.14 75.62 75.81 74.56 3,443
Jun 22, 2023 75.49 76.15 75.29 76.15 74.90 24,654
Jun 21, 2023 76.32 76.55 76.10 76.14 74.89 5,831
Jun 20, 2023 76.75 77.00 76.48 76.60 75.34 9,741
Jun 19, 2023 77.50 77.50 77.10 77.13 75.86 5,000
Jun 16, 2023 77.50 77.88 77.50 77.50 76.23 13,787
Jun 15, 2023 77.28 77.70 77.00 77.55 76.27 3,914
Jun 14, 2023 76.91 77.53 76.89 77.42 76.15 6,563
Jun 13, 2023 76.69 77.11 76.40 77.03 75.76 4,387
Jun 12, 2023 76.42 76.62 76.25 76.34 75.08 5,264
Jun 9, 2023 76.48 76.61 75.85 76.15 74.90 14,301
Jun 8, 2023 76.24 76.31 76.01 76.36 75.10 8,300
Jun 7, 2023 0.68 Dividend
Jun 7, 2023 76.47 76.60 76.20 76.52 75.26 47,046
Jun 6, 2023 76.94 77.21 76.69 77.12 75.18 3,750
Jun 5, 2023 77.47 77.75 77.21 77.21 75.27 13,306
Jun 2, 2023 76.78 77.45 76.75 77.43 75.48 16,600
Jun 1, 2023 76.19 76.68 76.19 76.30 74.38 4,662
May 31, 2023 75.84 76.44 75.75 75.78 73.88 132,856
May 30, 2023 77.10 77.42 76.45 76.48 74.56 6,687
May 29, 2023 77.73 77.86 77.19 77.20 75.26 4,871
May 26, 2023 76.74 77.84 76.48 77.65 75.70 13,009
May 25, 2023 76.60 76.73 76.20 76.33 74.41 43,279
May 24, 2023 76.76 76.77 75.85 76.13 74.22 18,158
May 23, 2023 77.54 77.60 77.35 77.46 75.51 12,479
May 22, 2023 77.52 77.68 77.38 77.58 75.63 10,416
May 19, 2023 77.54 77.97 77.53 77.53 75.58 13,834
May 18, 2023 76.81 77.43 76.81 77.38 75.44 23,150
May 17, 2023 76.08 76.50 75.99 76.37 74.45 8,495
May 16, 2023 76.11 76.52 76.10 76.23 74.32 4,738
May 15, 2023 76.19 76.36 76.00 76.18 74.27 5,902
May 12, 2023 75.97 76.15 75.80 75.87 73.96 9,554
May 11, 2023 75.73 76.10 75.30 75.66 73.76 13,752
May 10, 2023 75.43 75.47 75.08 75.19 73.30 4,101
May 9, 2023 75.59 75.59 74.94 75.32 73.43 13,061
May 8, 2023 75.65 75.95 75.62 75.78 73.88 11,523
May 5, 2023 75.12 75.54 74.87 75.52 73.62 20,678
May 4, 2023 74.86 75.00 74.11 74.63 72.76 25,189
May 3, 2023 75.24 75.33 74.80 74.89 73.01 8,031
May 2, 2023 76.34 76.46 74.87 74.93 73.05 10,860
Apr 28, 2023 76.02 76.38 75.37 76.34 74.42 15,478
Apr 27, 2023 75.26 75.66 75.12 75.66 73.76 5,618
Apr 26, 2023 75.36 75.50 74.89 75.26 73.37 9,732
Apr 25, 2023 75.99 76.03 75.71 75.80 73.90 9,154

Related Tickers