Amsterdam - Delayed Quote EUR

VanEck Multi-Asset Growth Allocation UCITS ETF (TOF.AS)

76.33 +0.63 (+0.83%)
At close: April 23 at 5:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 76.03 76.36 75.81 76.33 76.33 197
Apr 22, 2024 75.95 75.95 75.46 75.70 75.70 158
Apr 19, 2024 75.23 75.43 75.01 75.38 75.38 337
Apr 18, 2024 75.91 75.93 75.45 75.74 75.74 255
Apr 17, 2024 75.59 75.98 75.59 75.82 75.82 393
Apr 16, 2024 76.30 76.30 76.03 76.03 76.03 1,066
Apr 15, 2024 77.23 77.23 77.00 76.90 76.90 338
Apr 12, 2024 77.35 77.68 76.90 77.23 77.23 343
Apr 11, 2024 77.03 77.07 76.75 76.88 76.88 542
Apr 10, 2024 77.27 77.28 76.64 76.92 76.92 1,407
Apr 9, 2024 77.53 77.53 77.01 77.18 77.18 339
Apr 8, 2024 77.34 77.34 77.01 77.11 77.11 124
Apr 5, 2024 77.02 77.26 76.77 77.00 77.00 1,018
Apr 4, 2024 77.52 77.70 77.36 77.45 77.45 287
Apr 3, 2024 77.68 77.70 77.30 77.46 77.46 671
Apr 2, 2024 78.25 78.37 77.63 77.73 77.73 1,018
Mar 28, 2024 78.00 78.25 77.95 78.15 78.15 613
Mar 27, 2024 77.57 78.00 77.56 77.85 77.85 51
Mar 26, 2024 77.48 77.82 77.48 77.75 77.75 227
Mar 25, 2024 77.65 77.85 77.27 77.55 77.55 332
Mar 22, 2024 77.65 78.00 77.65 77.82 77.82 334
Mar 21, 2024 77.39 77.71 77.34 77.76 77.76 377
Mar 20, 2024 76.67 77.12 76.67 76.75 76.75 685
Mar 19, 2024 76.76 76.82 76.53 76.76 76.76 83
Mar 18, 2024 76.89 76.89 76.43 76.71 76.71 580
Mar 15, 2024 76.79 77.00 76.57 76.61 76.61 325
Mar 14, 2024 77.20 77.20 76.59 76.79 76.79 65
Mar 13, 2024 77.48 77.48 76.90 77.17 77.17 268
Mar 12, 2024 77.13 77.18 76.73 77.00 77.00 666
Mar 11, 2024 76.79 76.93 76.50 76.74 76.74 892
Mar 8, 2024 77.25 77.58 76.96 77.13 77.13 325
Mar 7, 2024 76.82 77.36 76.66 77.13 77.13 627
Mar 6, 2024 0.24 Dividend
Mar 6, 2024 77.55 77.55 76.70 76.92 76.92 1,128
Mar 5, 2024 77.04 77.35 76.76 76.93 76.69 293
Mar 4, 2024 76.83 77.25 76.77 76.95 76.71 1,098
Mar 1, 2024 76.68 77.00 76.58 76.80 76.56 849
Feb 29, 2024 76.29 76.69 76.29 76.51 76.27 301
Feb 28, 2024 76.70 76.70 76.11 76.20 75.96 1,304
Feb 27, 2024 76.32 76.52 76.25 76.25 76.01 527
Feb 26, 2024 76.98 76.98 76.47 76.43 76.19 61
Feb 23, 2024 76.65 77.03 76.30 76.84 76.60 585
Feb 22, 2024 76.65 76.65 76.35 76.52 76.28 548
Feb 21, 2024 75.93 76.26 75.93 76.09 75.85 448
Feb 20, 2024 76.51 76.51 76.07 76.42 76.18 367
Feb 19, 2024 76.06 76.56 76.06 76.41 76.17 194
Feb 16, 2024 76.65 76.65 76.30 76.44 76.20 1,660
Feb 15, 2024 76.00 76.50 76.00 76.26 76.02 2,308
Feb 14, 2024 75.56 76.09 75.56 75.86 75.62 1,513
Feb 13, 2024 76.00 76.16 75.41 75.56 75.32 1,234
Feb 12, 2024 75.98 76.23 75.83 76.15 75.91 429
Feb 9, 2024 75.75 75.91 75.65 75.70 75.46 198
Feb 8, 2024 75.78 75.98 75.59 75.69 75.45 566
Feb 7, 2024 75.87 75.98 75.51 75.79 75.55 452
Feb 6, 2024 75.27 75.91 75.27 75.79 75.55 4,285
Feb 5, 2024 75.90 75.90 75.70 75.47 75.23 1,466
Feb 2, 2024 75.68 75.94 75.45 75.65 75.41 1,648
Feb 1, 2024 75.31 75.85 75.31 75.42 75.18 1,160
Jan 31, 2024 76.14 76.14 75.39 75.76 75.52 1,688
Jan 30, 2024 75.62 76.12 75.62 75.81 75.57 990
Jan 29, 2024 75.40 75.73 75.34 75.63 75.39 1,649
Jan 26, 2024 75.58 75.94 75.30 75.51 75.27 1,600
Jan 25, 2024 75.18 75.54 74.75 75.37 75.13 451
Jan 24, 2024 74.96 75.31 74.92 75.20 74.97 321
Jan 23, 2024 74.85 74.94 74.71 74.84 74.61 204
Jan 22, 2024 74.95 74.95 74.58 74.70 74.47 287
Jan 19, 2024 74.03 74.47 73.95 74.21 73.98 4,282
Jan 18, 2024 74.11 74.34 74.00 74.30 74.07 201
Jan 17, 2024 74.15 74.15 74.00 74.20 73.97 3,782
Jan 16, 2024 74.49 74.87 74.32 74.71 74.48 381
Jan 15, 2024 74.86 74.87 74.86 74.74 74.51 307
Jan 12, 2024 74.52 74.78 74.42 74.70 74.47 1,710
Jan 11, 2024 74.68 74.68 74.26 74.19 73.96 1,258
Jan 10, 2024 74.59 74.60 74.32 74.68 74.45 1,033
Jan 9, 2024 74.55 74.85 74.17 74.48 74.25 838
Jan 8, 2024 74.30 74.69 73.46 74.45 74.22 1,781
Jan 5, 2024 73.90 74.30 73.64 74.05 73.82 1,741
Jan 4, 2024 74.09 74.36 74.00 74.15 73.92 873
Jan 3, 2024 74.85 74.85 74.29 74.35 74.12 234
Jan 2, 2024 75.00 75.00 74.32 74.52 74.29 774
Dec 29, 2023 74.83 74.99 74.65 74.59 74.36 777
Dec 28, 2023 74.62 74.78 74.44 74.52 74.29 678
Dec 27, 2023 74.50 74.89 74.47 74.46 74.23 4,003
Dec 22, 2023 74.49 74.50 74.10 74.39 74.16 633
Dec 21, 2023 74.22 74.34 73.69 74.24 74.01 689
Dec 20, 2023 74.35 74.47 73.83 74.47 74.24 981
Dec 19, 2023 74.15 74.45 74.11 74.44 74.21 289
Dec 18, 2023 74.35 74.39 74.04 74.20 73.97 329
Dec 15, 2023 74.39 74.39 74.08 74.31 74.08 828
Dec 14, 2023 73.59 75.00 73.34 74.00 73.77 3,201
Dec 13, 2023 73.55 73.55 73.50 73.45 73.22 212
Dec 12, 2023 73.46 73.49 72.99 73.19 72.96 1,724
Dec 11, 2023 72.75 73.14 72.00 73.07 72.84 1,331
Dec 8, 2023 72.88 73.06 72.57 72.73 72.50 2,191
Dec 7, 2023 72.54 72.98 72.38 72.77 72.54 928
Dec 6, 2023 0.28 Dividend
Dec 6, 2023 72.60 72.69 72.41 72.57 72.34 1,167
Dec 5, 2023 72.32 72.80 72.25 72.69 72.18 618
Dec 4, 2023 72.27 72.60 72.04 72.32 71.82 370
Dec 1, 2023 71.57 72.15 71.44 71.90 71.40 519
Nov 30, 2023 72.00 72.00 70.98 71.40 70.90 938
Nov 29, 2023 70.88 71.65 70.88 71.45 70.95 235
Nov 28, 2023 71.11 71.41 70.78 71.40 70.90 1,344
Nov 27, 2023 70.71 71.43 70.71 71.12 70.63 2,031
Nov 24, 2023 71.55 71.55 70.71 71.04 70.55 321
Nov 23, 2023 71.48 71.49 70.99 71.23 70.73 99
Nov 22, 2023 70.51 71.33 70.51 70.97 70.48 1,177
Nov 21, 2023 68.96 70.98 68.96 70.72 70.23 1,299
Nov 20, 2023 70.46 70.92 70.36 70.71 70.22 1,209
Nov 17, 2023 70.30 71.00 70.30 70.56 70.07 245
Nov 16, 2023 68.85 70.92 68.85 70.57 70.08 1,161
Nov 15, 2023 70.20 70.94 70.14 70.55 70.06 600
Nov 14, 2023 69.40 70.49 69.40 70.52 70.03 1,802
Nov 13, 2023 69.60 70.11 69.20 69.56 69.08 2,418
Nov 10, 2023 69.49 70.51 69.49 69.60 69.12 106
Nov 9, 2023 70.01 70.07 69.18 69.66 69.18 1,103
Nov 8, 2023 69.79 70.00 69.11 69.68 69.20 3,000
Nov 7, 2023 69.76 70.11 68.99 69.61 69.13 5,581
Nov 6, 2023 69.88 69.88 69.05 69.13 68.65 1,018
Nov 3, 2023 69.01 70.00 68.81 69.60 69.12 5,879
Nov 2, 2023 68.66 69.21 68.46 67.35 66.88 148
Nov 1, 2023 68.00 68.64 67.87 68.26 67.78 2,141
Oct 31, 2023 67.04 67.96 67.04 67.51 67.04 2,360
Oct 30, 2023 67.97 67.97 67.80 67.47 67.00 611
Oct 27, 2023 67.77 68.09 67.77 67.89 67.42 319
Oct 26, 2023 67.71 67.77 67.71 67.75 67.28 106
Oct 25, 2023 68.31 68.38 68.10 68.26 67.78 503
Oct 24, 2023 68.09 68.40 68.09 68.31 67.83 124
Oct 23, 2023 68.29 68.70 67.67 68.73 68.25 1,181
Oct 20, 2023 68.37 68.63 68.26 68.27 67.79 49
Oct 19, 2023 69.09 69.75 68.89 69.33 68.85 669
Oct 18, 2023 70.01 70.02 69.34 69.70 69.21 933
Oct 17, 2023 70.25 70.25 69.75 69.92 69.43 2,041
Oct 16, 2023 69.76 70.20 69.66 70.07 69.58 38
Oct 13, 2023 70.12 70.48 69.79 69.93 69.44 3,579
Oct 12, 2023 70.33 70.72 70.25 70.31 69.82 1,829
Oct 11, 2023 70.22 70.51 69.86 70.18 69.69 306
Oct 10, 2023 69.70 70.29 69.63 70.11 69.62 1,171
Oct 9, 2023 69.48 69.55 69.14 69.31 68.83 1,025
Oct 6, 2023 69.19 69.27 68.95 69.11 68.63 834
Oct 5, 2023 68.89 69.25 68.89 69.15 68.67 2,173
Oct 4, 2023 68.61 68.96 68.42 68.67 68.19 836
Oct 3, 2023 69.05 69.46 68.74 68.89 68.41 414
Oct 2, 2023 69.88 69.97 69.52 69.33 68.85 1,918
Sep 29, 2023 69.62 70.29 69.62 69.87 69.38 2,479
Sep 28, 2023 68.82 70.09 68.82 69.42 68.94 761
Sep 27, 2023 69.58 69.58 69.58 69.47 68.99 -
Sep 26, 2023 69.82 69.88 69.43 69.54 69.06 53
Sep 25, 2023 70.07 70.08 69.46 69.69 69.20 1,154
Sep 22, 2023 70.11 70.25 69.84 70.06 69.57 91
Sep 21, 2023 70.69 70.69 70.25 70.40 69.91 167
Sep 20, 2023 70.50 71.16 70.50 71.05 70.56 1,390
Sep 19, 2023 70.81 71.18 70.81 70.79 70.30 339
Sep 18, 2023 71.35 71.35 71.07 70.89 70.40 1,522
Sep 15, 2023 71.53 71.86 71.53 71.41 70.91 341
Sep 14, 2023 70.47 71.55 70.47 71.46 70.96 2,521
Sep 13, 2023 70.52 70.82 70.52 70.74 70.25 300
Sep 12, 2023 70.61 71.02 70.50 70.56 70.07 388
Sep 11, 2023 70.93 71.04 70.42 70.64 70.15 801
Sep 8, 2023 70.29 71.35 70.29 70.96 70.47 290
Sep 7, 2023 70.50 70.72 70.28 70.68 70.19 248
Sep 6, 2023 0.42 Dividend
Sep 6, 2023 70.85 70.85 70.50 70.59 70.10 426
Sep 5, 2023 70.92 71.55 70.92 71.36 70.45 19
Sep 4, 2023 71.50 71.64 71.21 71.24 70.33 491
Sep 1, 2023 70.92 71.54 69.84 71.25 70.34 211
Aug 31, 2023 70.90 71.35 70.88 71.22 70.31 147
Aug 30, 2023 70.99 71.00 70.80 70.80 69.89 451
Aug 29, 2023 70.78 70.99 70.50 70.80 69.89 146
Aug 28, 2023 70.20 70.88 70.20 70.56 69.66 417
Aug 25, 2023 70.41 70.42 70.23 70.10 69.20 14
Aug 24, 2023 70.53 70.53 69.95 70.14 69.24 256
Aug 23, 2023 69.81 70.30 69.81 70.19 69.29 396
Aug 22, 2023 69.71 69.81 69.39 69.54 68.65 284
Aug 21, 2023 69.39 69.80 69.10 69.23 68.34 2,906
Aug 18, 2023 69.62 69.62 69.60 69.68 68.79 32
Aug 17, 2023 70.11 70.33 69.65 69.87 68.98 176
Aug 16, 2023 70.25 70.78 70.09 70.09 69.19 465
Aug 15, 2023 70.89 71.05 70.16 70.39 69.49 933
Aug 14, 2023 70.51 70.99 70.51 70.80 69.89 317
Aug 11, 2023 71.15 71.15 70.66 70.77 69.86 368
Aug 10, 2023 71.09 71.56 71.09 71.23 70.32 728
Aug 9, 2023 71.15 71.57 71.10 71.22 70.31 161
Aug 8, 2023 71.27 71.27 71.18 71.03 70.12 162
Aug 7, 2023 70.80 71.17 70.71 71.05 70.14 321
Aug 4, 2023 71.21 71.56 70.63 71.17 70.26 637
Aug 3, 2023 71.32 71.32 70.79 70.99 70.08 796
Aug 2, 2023 72.00 72.00 71.22 71.35 70.44 249
Aug 1, 2023 72.47 72.47 71.90 72.04 71.12 78
Jul 31, 2023 72.32 72.49 71.90 72.31 71.38 288
Jul 28, 2023 72.34 72.41 71.92 72.22 71.30 515
Jul 27, 2023 71.90 72.50 71.85 72.24 71.32 931
Jul 26, 2023 72.00 72.00 71.50 71.71 70.79 430
Jul 25, 2023 71.65 72.00 71.65 71.90 70.98 50
Jul 24, 2023 71.50 72.00 71.50 71.82 70.90 1,055
Jul 21, 2023 71.57 71.60 71.13 71.49 70.57 315
Jul 20, 2023 71.22 71.38 71.10 71.26 70.35 81
Jul 19, 2023 71.44 71.46 71.15 71.23 70.32 40
Jul 18, 2023 70.81 70.81 70.81 71.11 70.20 -
Jul 17, 2023 70.52 71.07 70.52 70.82 69.91 419
Jul 14, 2023 71.09 71.09 70.80 70.83 69.92 48
Jul 13, 2023 71.00 71.14 70.80 70.89 69.98 410
Jul 12, 2023 70.50 70.75 70.36 70.75 69.84 280
Jul 11, 2023 70.10 70.27 69.90 70.13 69.23 792
Jul 10, 2023 69.37 69.91 68.88 69.82 68.93 1,205
Jul 7, 2023 70.01 70.20 69.72 70.13 69.23 1,768
Jul 6, 2023 71.02 71.16 69.97 70.03 69.13 6,139
Jul 5, 2023 71.00 71.42 71.00 71.20 70.29 129
Jul 4, 2023 71.40 71.51 71.07 71.32 70.41 467
Jul 3, 2023 69.80 71.49 69.80 71.46 70.54 814
Jun 30, 2023 70.90 71.25 70.90 71.22 70.31 62
Jun 29, 2023 70.55 70.90 70.55 70.69 69.78 39
Jun 28, 2023 70.41 70.76 70.41 70.66 69.76 597
Jun 27, 2023 70.15 70.64 70.07 70.27 69.37 356
Jun 26, 2023 70.36 70.48 69.86 70.20 69.30 471
Jun 23, 2023 69.84 70.54 69.84 70.14 69.24 318
Jun 22, 2023 70.50 70.50 70.03 70.31 69.41 1,757
Jun 21, 2023 71.00 71.22 71.00 70.93 70.02 276
Jun 20, 2023 71.19 71.25 70.75 71.00 70.09 807
Jun 19, 2023 71.35 71.52 71.16 71.32 70.41 1,371
Jun 16, 2023 71.15 71.78 71.15 71.61 70.69 604
Jun 15, 2023 71.50 71.66 70.90 71.39 70.48 1,594
Jun 14, 2023 71.30 71.79 71.25 71.60 70.68 1,304
Jun 13, 2023 71.30 71.60 71.20 71.45 70.54 473
Jun 12, 2023 71.02 71.35 71.02 71.28 70.37 1,237
Jun 9, 2023 71.07 71.07 70.64 71.02 70.11 137
Jun 8, 2023 70.89 70.96 70.80 70.64 69.74 208
Jun 7, 2023 0.48 Dividend
Jun 7, 2023 70.80 71.10 70.80 71.21 70.30 334
Jun 6, 2023 71.41 71.64 71.30 71.50 70.11 491
Jun 5, 2023 71.15 71.60 71.15 71.45 70.06 1,389
Jun 2, 2023 70.76 71.01 70.59 71.13 69.75 6,939
Jun 1, 2023 70.33 70.54 70.19 70.37 69.00 54
May 31, 2023 70.05 70.45 69.68 69.89 68.53 64
May 30, 2023 70.05 70.42 70.05 70.05 68.69 204
May 29, 2023 70.39 70.39 69.91 70.03 68.67 830
May 26, 2023 69.77 69.77 69.41 69.79 68.43 75
May 25, 2023 69.86 69.86 69.86 69.58 68.23 1
May 24, 2023 69.89 69.96 69.89 69.82 68.46 95
May 23, 2023 70.87 70.87 70.11 70.41 69.04 951
May 22, 2023 70.64 70.64 70.14 70.44 69.07 351
May 19, 2023 70.80 70.80 70.72 70.46 69.09 454
May 18, 2023 70.22 70.49 70.15 70.30 68.93 101
May 17, 2023 70.08 70.08 70.08 70.08 68.72 -
May 16, 2023 70.09 70.57 70.00 70.08 68.72 460
May 15, 2023 70.42 70.52 70.02 70.28 68.91 125
May 12, 2023 70.03 70.50 70.03 70.50 69.13 462
May 11, 2023 70.11 70.19 69.93 70.19 68.83 166
May 10, 2023 69.81 69.81 69.81 69.81 68.45 -
May 9, 2023 69.77 69.97 69.77 69.95 68.59 111
May 8, 2023 69.81 69.83 69.30 69.30 67.95 1,470
May 5, 2023 69.51 69.95 69.33 69.95 68.59 244
May 4, 2023 69.40 69.50 69.25 69.30 67.95 478
May 3, 2023 69.86 69.86 69.45 69.75 68.39 45
May 2, 2023 70.00 70.00 69.80 69.80 68.44 66
Apr 28, 2023 69.62 69.77 69.62 69.77 68.41 571
Apr 27, 2023 69.18 69.39 69.18 69.39 68.04 433
Apr 26, 2023 69.08 69.41 69.08 69.10 67.76 14,260
Apr 25, 2023 69.46 69.46 69.38 69.46 68.11 121
Apr 24, 2023 69.90 69.91 69.66 69.84 68.48 216

Related Tickers