UK markets close in 2 hours 23 minutes

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 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202488.4188.4187.6387.6387.632
23 Apr 202487.4787.6387.3587.6387.634
22 Apr 202486.7986.8886.7986.8586.852
19 Apr 202486.0886.2985.9586.0986.0917
18 Apr 202486.5586.8586.5386.7186.713
17 Apr 202487.0287.4186.7186.7186.71224
16 Apr 202487.2187.5787.2087.4387.43103
15 Apr 202488.3088.7788.3088.3488.3410
12 Apr 202489.1489.1488.2688.2688.262
11 Apr 202488.5388.6188.2688.2688.2632
10 Apr 202488.9389.0988.8888.8888.882
09 Apr 202488.3788.8188.0588.0588.052
08 Apr 202488.0388.5088.0388.5088.5037
05 Apr 202487.6387.9087.6387.9087.90-
04 Apr 202488.6688.6688.4488.5388.535
03 Apr 202488.0388.3688.0388.3588.351
02 Apr 202488.5089.1788.0188.2788.2773
28 Mar 202488.2988.3788.2388.3288.3262
27 Mar 202488.0388.0687.9688.0388.034
26 Mar 202487.5387.9887.5387.8687.8625
25 Mar 202487.7787.8387.4287.8187.816
22 Mar 202487.5687.6887.1787.6887.682
21 Mar 202487.1287.5987.1287.5987.593
20 Mar 202486.0986.4086.0086.0686.065
19 Mar 202485.9085.9685.5485.9685.9611
18 Mar 202485.5585.5585.3085.3085.305
15 Mar 202485.6085.6085.4585.4585.45-
14 Mar 202486.2386.2385.7585.7585.752
13 Mar 202486.2886.3886.0886.0886.0815
12 Mar 202485.5586.0685.4586.0686.061
11 Mar 202485.4585.6885.0285.1385.13142
08 Mar 202486.9287.0186.6186.6186.6114
07 Mar 202486.0786.8386.0786.8386.8315
06 Mar 202485.5085.6785.5085.5285.523
06 Mar 20240.31 Dividend
05 Mar 202485.5985.7785.2685.2684.953
04 Mar 202486.1086.1785.9085.9585.646
01 Mar 202485.5085.5885.2085.5885.275
29 Feb 202485.0185.2384.8085.2384.923
28 Feb 202485.2885.2884.9485.0884.774
27 Feb 202485.4685.6885.3685.6485.332
26 Feb 202485.6085.6885.4485.6785.366
23 Feb 202485.9586.0385.9585.9685.654
22 Feb 202486.1586.2585.9186.1185.802
21 Feb 202484.8684.8684.5984.6084.293
20 Feb 202485.2685.2684.9384.9584.642
19 Feb 202485.8085.9285.6885.9285.612
16 Feb 202485.7785.9185.7785.9185.602
15 Feb 202484.9885.0084.8085.0084.693
14 Feb 202484.5684.5684.5684.5684.251
13 Feb 202484.4984.4984.1184.2383.923
12 Feb 202485.3685.5085.2385.5085.193
09 Feb 202484.7985.2184.7985.0484.732
08 Feb 202483.8984.4383.8984.4384.123
07 Feb 202483.2583.2983.0883.2982.996
06 Feb 202483.1483.1982.9083.1982.893
05 Feb 202482.3482.3482.3482.3482.04-
02 Feb 202482.6582.6982.2182.2181.914
01 Feb 202482.1882.3982.1582.1581.853
31 Jan 202482.2682.2681.9981.9981.692
30 Jan 202482.3882.3881.9882.0681.763
29 Jan 202481.8782.1581.8782.0681.764
26 Jan 202481.5881.9181.5081.9181.614
25 Jan 202480.9981.5880.9981.5481.241
24 Jan 202480.0580.8780.0180.8780.586
23 Jan 202478.7379.0078.7378.9778.682
22 Jan 202478.5078.7778.5078.6978.403
19 Jan 202478.2378.3678.0378.0577.772
18 Jan 202477.6177.9177.6177.9177.631
17 Jan 202477.1877.2177.1377.1476.862
16 Jan 202477.8377.9677.8377.9677.682
15 Jan 202478.1678.1678.0078.0077.722
12 Jan 202478.2878.5378.1278.2777.994
11 Jan 202478.2078.2077.5277.5277.242
10 Jan 202477.6677.9777.6077.6877.402
09 Jan 202478.0078.0077.6177.9777.693
08 Jan 202477.9378.0977.4578.0977.815
05 Jan 202477.4478.0077.3078.0077.722
04 Jan 202478.1378.1477.9078.1077.825
03 Jan 202478.4278.4277.7677.8777.595
02 Jan 202479.3279.3278.2578.3978.103
29 Dec 202379.0079.1178.9478.9878.692
28 Dec 202378.8378.8378.7378.7878.493
27 Dec 202378.9679.0878.6478.6878.395
22 Dec 202378.2278.6778.2278.6778.382
21 Dec 202379.2379.2378.9979.0778.781
20 Dec 202379.3579.4279.3079.4279.134
19 Dec 202379.3979.3979.3379.3579.061
18 Dec 202379.1679.3578.9478.9778.684
15 Dec 202379.6079.7079.2279.4879.192
14 Dec 202379.4079.6179.0179.0178.722
13 Dec 202378.9879.1778.9579.0178.722
12 Dec 202378.9878.9878.8978.8978.601
11 Dec 202378.3678.7778.3678.7778.482
08 Dec 202378.0578.3278.0578.3278.041
07 Dec 202377.6977.8377.6177.7477.462
06 Dec 202377.8777.9677.8777.9077.621
06 Dec 20230.23 Dividend
05 Dec 202377.2177.6577.2177.6577.141
04 Dec 202377.4577.4577.3977.4376.922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...