VanEck Sustainable European Equal Weight UCITS ETF (TEGB.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 03:02PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 65.62 | 65.62 | 65.62 | 65.46 | 65.46 | 1 |
| 15 May 2024 | 65.66 | 65.66 | 65.66 | 65.47 | 65.47 | 34 |
| 14 May 2024 | 64.98 | 64.98 | 64.98 | 65.10 | 65.10 | 1 |
| 13 May 2024 | 65.13 | 65.13 | 64.99 | 64.92 | 64.92 | 31 |
| 10 May 2024 | 65.03 | 65.03 | 65.03 | 64.96 | 64.96 | 1 |
| 09 May 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 08 May 2024 | 64.49 | 64.49 | 64.49 | 64.26 | 64.26 | 2 |
| 07 May 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| 03 May 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 02 May 2024 | 62.33 | 62.46 | 62.33 | 62.28 | 62.28 | 19 |
| 01 May 2024 | 59.55 | 59.55 | 59.55 | 61.97 | 61.97 | 1 |
| 30 Apr 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 29 Apr 2024 | 62.86 | 62.86 | 62.86 | 62.65 | 62.65 | 5 |
| 26 Apr 2024 | 62.76 | 62.76 | 62.58 | 62.57 | 62.57 | 17 |
| 25 Apr 2024 | 61.49 | 61.49 | 61.49 | 61.86 | 61.86 | 47 |
| 24 Apr 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 23 Apr 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 22 Apr 2024 | 63.63 | 63.63 | 63.63 | 62.38 | 62.38 | 1 |
| 19 Apr 2024 | 61.11 | 61.11 | 61.11 | 61.62 | 61.62 | 33 |
| 18 Apr 2024 | 61.48 | 61.48 | 61.48 | 61.41 | 61.41 | 2 |
| 17 Apr 2024 | 61.17 | 61.17 | 61.17 | 61.10 | 61.10 | 699 |
| 16 Apr 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 15 Apr 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 12 Apr 2024 | 62.13 | 62.13 | 62.13 | 61.83 | 61.83 | 3 |
| 11 Apr 2024 | 61.86 | 61.86 | 61.86 | 61.94 | 61.94 | 1 |
| 10 Apr 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 09 Apr 2024 | 62.34 | 62.34 | 62.34 | 62.19 | 62.19 | 1 |
| 08 Apr 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| 05 Apr 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 04 Apr 2024 | 62.70 | 62.94 | 62.70 | 62.79 | 62.79 | 2 |
| 03 Apr 2024 | 62.70 | 62.73 | 62.70 | 62.68 | 62.68 | 160 |
| 02 Apr 2024 | 62.80 | 62.80 | 62.69 | 62.49 | 62.49 | 33 |
| 28 Mar 2024 | 63.30 | 63.99 | 63.30 | 63.10 | 63.10 | 2 |
| 27 Mar 2024 | 63.14 | 63.14 | 63.14 | 63.04 | 63.04 | 1 |
| 26 Mar 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 25 Mar 2024 | 62.84 | 62.84 | 62.84 | 62.74 | 62.74 | 2 |
| 22 Mar 2024 | 61.75 | 64.09 | 61.75 | 63.01 | 63.01 | 2 |
| 21 Mar 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 20 Mar 2024 | 62.07 | 62.07 | 62.07 | 61.93 | 61.93 | 1 |
| 19 Mar 2024 | 61.75 | 61.81 | 61.75 | 61.81 | 61.81 | 82 |
| 18 Mar 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 15 Mar 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| 14 Mar 2024 | 62.26 | 62.26 | 62.26 | 62.10 | 62.10 | 1 |
| 13 Mar 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 12 Mar 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 11 Mar 2024 | 61.41 | 61.41 | 61.19 | 61.49 | 61.49 | 85 |
| 08 Mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 07 Mar 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 06 Mar 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 05 Mar 2024 | 61.30 | 61.30 | 61.28 | 61.20 | 61.20 | 1,096 |
| 04 Mar 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| 01 Mar 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 29 Feb 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 28 Feb 2024 | 61.00 | 61.18 | 61.00 | 61.13 | 61.13 | 3 |
| 27 Feb 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 26 Feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 23 Feb 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 22 Feb 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 21 Feb 2024 | 60.60 | 60.83 | 60.60 | 60.66 | 60.66 | 7 |
| 20 Feb 2024 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| 19 Feb 2024 | 60.64 | 60.64 | 60.64 | 60.62 | 60.62 | 1 |
| 16 Feb 2024 | 60.45 | 60.45 | 60.45 | 60.55 | 60.55 | 1 |
| 15 Feb 2024 | 60.23 | 60.27 | 60.23 | 60.06 | 60.06 | 18 |
| 14 Feb 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 15 |
| 13 Feb 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 12 Feb 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 09 Feb 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 08 Feb 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 07 Feb 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 06 Feb 2024 | 59.87 | 59.87 | 59.87 | 59.72 | 59.72 | 57 |
| 05 Feb 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 02 Feb 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 01 Feb 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 31 Jan 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 30 Jan 2024 | 59.85 | 59.85 | 59.85 | 59.94 | 59.94 | 1 |
| 29 Jan 2024 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | - |
| 26 Jan 2024 | 59.44 | 59.44 | 59.44 | 59.63 | 59.63 | 9 |
| 25 Jan 2024 | 59.21 | 59.21 | 59.21 | 59.17 | 59.17 | 1 |
| 24 Jan 2024 | 59.00 | 59.00 | 59.00 | 59.01 | 59.01 | 101 |
| 23 Jan 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | - |
| 22 Jan 2024 | 58.82 | 58.82 | 58.82 | 58.80 | 58.80 | 1 |
| 19 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 18 Jan 2024 | 58.31 | 58.31 | 58.31 | 58.21 | 58.21 | 1 |
| 17 Jan 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| 16 Jan 2024 | 58.76 | 58.76 | 58.76 | 58.81 | 58.81 | 1 |
| 15 Jan 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 12 Jan 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| 11 Jan 2024 | 59.10 | 59.10 | 59.02 | 58.93 | 58.93 | 1,450 |
| 10 Jan 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | - |
| 09 Jan 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 08 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.43 | 59.43 | 1 |
| 05 Jan 2024 | 59.16 | 59.16 | 59.16 | 59.12 | 59.12 | 1 |
| 04 Jan 2024 | 59.17 | 59.17 | 59.17 | 59.37 | 59.37 | 1 |
| 03 Jan 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
| 02 Jan 2024 | 60.13 | 60.13 | 60.13 | 59.92 | 59.92 | 4,006 |
| 29 Dec 2023 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 28 Dec 2023 | 60.17 | 60.17 | 60.17 | 60.01 | 60.01 | 1 |
| 27 Dec 2023 | 60.06 | 60.06 | 60.06 | 59.99 | 59.99 | 1 |
| 22 Dec 2023 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| 21 Dec 2023 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| *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.