VanEck Multi-Asset Conservative Allocation UCITS ETF (AMS:DTM)
Netherlands · Delayed Price · Currency is EUR 62.95
+0.24 (0.38%)
At close: Apr 2, 2026
AMS:DTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 63.04 | 63.04 | 63.04 | 62.95 | 62.95 | 0.38% | 1 |
| Apr 1, 2026 | 62.00 | 62.61 | 62.00 | 62.71 | 62.71 | 0.37% | 441 |
| Mar 31, 2026 | 62.30 | 62.55 | 62.30 | 62.48 | 62.48 | 0.13% | 197 |
| Mar 30, 2026 | 61.53 | 62.75 | 61.53 | 62.40 | 62.40 | 0.95% | 228 |
| Mar 27, 2026 | 62.37 | 62.37 | 61.57 | 61.81 | 61.81 | -1.28% | 1,000 |
| Mar 26, 2026 | 62.70 | 63.03 | 62.70 | 62.61 | 62.61 | -0.48% | 173 |
| Mar 25, 2026 | 63.69 | 63.69 | 62.80 | 62.91 | 62.91 | 0.62% | 93 |
| Mar 24, 2026 | 62.26 | 62.26 | 62.26 | 62.52 | 62.52 | -0.37% | 10 |
| Mar 23, 2026 | 62.00 | 62.47 | 62.00 | 62.75 | 62.75 | 0.16% | 64 |
| Mar 20, 2026 | 62.93 | 62.93 | 62.07 | 62.65 | 62.65 | -1.20% | 168 |
| Mar 19, 2026 | 64.45 | 64.45 | 62.59 | 63.41 | 63.41 | -0.03% | 49 |
| Mar 18, 2026 | 62.96 | 63.78 | 62.96 | 63.43 | 63.43 | -0.13% | 262 |
| Mar 17, 2026 | 64.02 | 64.02 | 63.78 | 63.51 | 63.51 | 0.05% | 457 |
| Mar 16, 2026 | 62.74 | 63.00 | 62.48 | 63.48 | 63.48 | 0.25% | 58 |
| Mar 13, 2026 | 63.26 | 63.51 | 63.01 | 63.32 | 63.32 | -0.36% | 1,372 |
| Mar 12, 2026 | 63.69 | 64.00 | 63.19 | 63.55 | 63.55 | -0.05% | 2,314 |
| Mar 11, 2026 | 64.63 | 64.63 | 64.00 | 63.58 | 63.58 | 0.02% | 95 |
| Mar 10, 2026 | 63.89 | 64.07 | 63.08 | 63.57 | 63.57 | -0.08% | 685 |
| Mar 9, 2026 | 62.51 | 63.05 | 62.51 | 63.62 | 63.62 | -0.50% | 374 |
| Mar 6, 2026 | 64.64 | 64.65 | 64.20 | 63.94 | 63.94 | -0.64% | 310 |
| Mar 5, 2026 | 64.00 | 64.67 | 64.00 | 64.35 | 64.35 | -0.17% | 432 |
| Mar 4, 2026 | 65.40 | 65.86 | 64.14 | 64.46 | 64.46 | 0.05% | 1,253 |
| Mar 3, 2026 | 65.08 | 65.08 | 64.29 | 64.43 | 64.21 | -1.07% | 679 |
| Mar 2, 2026 | 64.50 | 65.38 | 64.50 | 65.13 | 64.91 | -0.41% | 123 |
| Feb 27, 2026 | 65.36 | 65.53 | 65.36 | 65.40 | 65.18 | 1.16% | 31 |
| Feb 26, 2026 | 65.22 | 65.22 | 65.06 | 64.65 | 64.43 | -0.52% | 15 |
| Feb 25, 2026 | 64.72 | 65.37 | 64.72 | 64.99 | 64.77 | 0.06% | 860 |
| Feb 24, 2026 | 65.24 | 65.24 | 64.87 | 64.95 | 64.73 | -0.38% | 1,040 |
| Feb 23, 2026 | 65.18 | 65.33 | 65.18 | 65.20 | 64.98 | 0.15% | 705 |
| Feb 20, 2026 | 64.80 | 65.34 | 64.80 | 65.10 | 64.88 | 0.48% | 523 |
| Feb 19, 2026 | 64.71 | 64.89 | 64.71 | 64.79 | 64.57 | 0.36% | 644 |
| Feb 18, 2026 | 64.90 | 64.90 | 64.63 | 64.56 | 64.34 | -0.45% | 126 |
| Feb 17, 2026 | 64.65 | 64.65 | 64.61 | 64.85 | 64.63 | 0.23% | 55 |
| Feb 16, 2026 | 64.66 | 64.66 | 64.66 | 64.70 | 64.48 | -0.05% | 186 |
| Feb 13, 2026 | 64.98 | 64.98 | 64.90 | 64.73 | 64.51 | -0.23% | 186 |
| Feb 12, 2026 | 64.90 | 65.04 | 64.80 | 64.88 | 64.66 | 0.26% | 454 |
| Feb 11, 2026 | 65.00 | 65.00 | 64.32 | 64.71 | 64.49 | 0.09% | 131 |
| Feb 10, 2026 | 64.38 | 64.78 | 64.38 | 64.65 | 64.43 | 0.59% | 400 |
| Feb 9, 2026 | 63.95 | 64.38 | 63.95 | 64.27 | 64.05 | 0.33% | 629 |
| Feb 6, 2026 | 63.72 | 64.38 | 63.72 | 64.06 | 63.84 | -0.02% | 462 |
| Feb 5, 2026 | 64.31 | 64.37 | 64.20 | 64.07 | 63.85 | -0.33% | 299 |
| Feb 4, 2026 | 64.24 | 64.38 | 64.24 | 64.28 | 64.06 | - | 90 |
| Feb 3, 2026 | 63.55 | 64.38 | 63.55 | 64.28 | 64.06 | 0.69% | 180 |
| Feb 2, 2026 | 64.00 | 64.00 | 64.00 | 63.84 | 63.62 | 0.16% | 12 |
| Jan 30, 2026 | 63.75 | 63.99 | 63.61 | 63.74 | 63.52 | -0.02% | 252 |
| Jan 29, 2026 | 63.52 | 64.00 | 63.52 | 63.75 | 63.53 | -0.02% | 1 |
| Jan 28, 2026 | 63.88 | 64.20 | 63.88 | 63.76 | 63.54 | 0.38% | 430 |
| Jan 27, 2026 | 63.35 | 64.11 | 63.35 | 63.52 | 63.30 | -0.52% | 779 |
| Jan 26, 2026 | 63.32 | 64.19 | 63.32 | 63.85 | 63.63 | 0.13% | 1,875 |
| Jan 23, 2026 | 63.85 | 63.85 | 63.40 | 63.77 | 63.55 | 0.03% | 300 |