Australia Markets closed

VanEck Vectors AEX UCITS ETF (0ED7.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
70.29+0.66 (+0.95%)
At close: 03:46PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202488.8589.3188.8589.1189.1136
02 May 202488.3588.4688.1369.8569.85119
01 May 2024------
30 Apr 202488.5988.7288.2588.2588.254
29 Apr 202488.7189.3588.7188.8588.852
26 Apr 202488.1388.7488.1288.7388.734
25 Apr 202487.4987.9186.7587.1187.117
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
05 Mar 202485.5985.7785.2685.2685.263
04 Mar 202486.1086.1785.9085.9585.956
01 Mar 202485.5085.5885.2085.5885.585
29 Feb 202485.0185.2384.8085.2385.233
28 Feb 202485.2885.2884.9485.0885.084
27 Feb 202485.4685.6885.3685.6485.642
26 Feb 202485.6085.6885.4485.6785.676
23 Feb 202485.9586.0385.9585.9685.964
22 Feb 202486.1586.2585.9186.1186.112
21 Feb 202484.8684.8684.5984.6084.603
20 Feb 202485.2685.2684.9384.9584.952
19 Feb 202485.8085.9285.6885.9285.922
16 Feb 202485.7785.9185.7785.9185.912
15 Feb 202484.9885.0084.8085.0085.003
14 Feb 202484.5684.5684.5684.5684.561
13 Feb 202484.4984.4984.1184.2384.233
12 Feb 202485.3685.5085.2385.5085.503
09 Feb 202484.7985.2184.7985.0485.042
08 Feb 202483.8984.4383.8984.4384.433
07 Feb 202483.2583.2983.0883.2983.296
06 Feb 202483.1483.1982.9083.1983.193
05 Feb 202482.3482.3482.3482.3482.34-
02 Feb 202482.6582.6982.2182.2182.214
01 Feb 202482.1882.3982.1582.1582.153
31 Jan 202482.2682.2681.9981.9981.992
30 Jan 202482.3882.3881.9882.0682.063
29 Jan 202481.8782.1581.8782.0682.064
26 Jan 202481.5881.9181.5081.9181.914
25 Jan 202480.9981.5880.9981.5481.541
24 Jan 202480.0580.8780.0180.8780.876
23 Jan 202478.7379.0078.7378.9778.972
22 Jan 202478.5078.7778.5078.6978.693
19 Jan 202478.2378.3678.0378.0578.052
18 Jan 202477.6177.9177.6177.9177.911
17 Jan 202477.1877.2177.1377.1477.142
16 Jan 202477.8377.9677.8377.9677.962
15 Jan 202478.1678.1678.0078.0078.002
12 Jan 202478.2878.5378.1278.2778.274
11 Jan 202478.2078.2077.5277.5277.522
10 Jan 202477.6677.9777.6077.6877.682
09 Jan 202478.0078.0077.6177.9777.973
08 Jan 202477.9378.0977.4578.0978.095
05 Jan 202477.4478.0077.3078.0078.002
04 Jan 202478.1378.1477.9078.1078.105
03 Jan 202478.4278.4277.7677.8777.875
02 Jan 202479.3279.3278.2578.3978.393
29 Dec 202379.0079.1178.9478.9878.982
28 Dec 202378.8378.8378.7378.7878.783
27 Dec 202378.9679.0878.6478.6878.685
22 Dec 202378.2278.6778.2278.6778.672
21 Dec 202379.2379.2378.9979.0779.071
20 Dec 202379.3579.4279.3079.4279.424
19 Dec 202379.3979.3979.3379.3579.351
18 Dec 202379.1679.3578.9478.9778.974
15 Dec 202379.6079.7079.2279.4879.482
14 Dec 202379.4079.6179.0179.0179.012
13 Dec 202378.9879.1778.9579.0179.012
12 Dec 202378.9878.9878.8978.8978.891
11 Dec 202378.3678.7778.3678.7778.772
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...