VanEck Multi-Asset Conservative Allocation UCITS ETF (AMS:DTM)
Netherlands · Delayed Price · Currency is EUR 62.25
+0.04 (0.06%)
At close: Sep 22, 2025
AMS:DTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 62.75 | 62.75 | 61.86 | 62.25 | 62.25 | 0.06% | 1,192 |
| Sep 19, 2025 | 61.75 | 62.60 | 61.75 | 62.21 | 62.21 | 0.05% | 1,035 |
| Sep 18, 2025 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - | 330 |
| Sep 17, 2025 | 61.86 | 62.54 | 61.86 | 62.18 | 62.18 | -0.16% | 330 |
| Sep 16, 2025 | 62.40 | 62.40 | 61.97 | 62.28 | 62.28 | -0.22% | 44 |
| Sep 15, 2025 | 62.10 | 62.73 | 62.10 | 62.42 | 62.42 | 0.45% | 727 |
| Sep 12, 2025 | 62.15 | 62.58 | 61.93 | 62.14 | 62.14 | -0.02% | 281 |
| Sep 11, 2025 | 61.88 | 62.15 | 61.88 | 62.15 | 62.15 | 0.13% | 92 |
| Sep 10, 2025 | 62.59 | 62.59 | 61.83 | 62.07 | 62.07 | 0.03% | 395 |
| Sep 9, 2025 | 62.12 | 62.12 | 61.77 | 62.05 | 62.05 | -0.23% | 123 |
| Sep 8, 2025 | 62.09 | 62.46 | 62.09 | 62.19 | 62.19 | 0.70% | 2 |
| Sep 5, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | - | - |
| Sep 4, 2025 | 61.32 | 62.11 | 61.32 | 61.76 | 61.76 | 0.03% | 67 |
| Sep 3, 2025 | 61.32 | 61.99 | 61.31 | 61.74 | 61.74 | 0.31% | 180 |
| Sep 2, 2025 | 61.50 | 61.55 | 61.46 | 61.55 | 61.37 | -0.77% | 108 |
| Sep 1, 2025 | 62.39 | 62.39 | 61.70 | 62.03 | 61.85 | 1.21% | 48 |
| Aug 29, 2025 | 61.83 | 62.49 | 61.29 | 61.29 | 61.11 | -1.72% | 2 |
| Aug 28, 2025 | 62.50 | 62.51 | 62.36 | 62.36 | 62.18 | 0.39% | 99 |
| Aug 27, 2025 | 61.85 | 62.50 | 61.80 | 62.12 | 61.94 | 0.26% | 181 |
| Aug 26, 2025 | 61.88 | 62.00 | 61.88 | 61.96 | 61.78 | -0.18% | 53 |
| Aug 25, 2025 | 62.29 | 62.29 | 62.07 | 62.07 | 61.89 | 0.08% | 24 |
| Aug 22, 2025 | 61.85 | 62.02 | 61.85 | 62.02 | 61.84 | 0.15% | 162 |
| Aug 21, 2025 | 61.67 | 62.29 | 61.67 | 61.93 | 61.75 | 0.03% | 747 |
| Aug 20, 2025 | 62.00 | 62.00 | 61.82 | 61.91 | 61.73 | 0.13% | 316 |
| Aug 19, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.65 | - | 31 |
| Aug 18, 2025 | 62.00 | 62.00 | 61.83 | 61.83 | 61.65 | 0.02% | 2 |
| Aug 15, 2025 | 62.00 | 62.00 | 61.82 | 61.82 | 61.64 | -0.19% | 22 |
| Aug 14, 2025 | 61.89 | 61.94 | 61.89 | 61.94 | 61.76 | 0.31% | 5 |
| Aug 13, 2025 | 62.29 | 62.29 | 61.75 | 61.75 | 61.57 | -0.31% | 392 |
| Aug 12, 2025 | 62.28 | 62.28 | 61.54 | 61.94 | 61.76 | 0.05% | 200 |
| Aug 11, 2025 | 62.37 | 62.37 | 61.91 | 61.91 | 61.73 | -0.15% | 123 |
| Aug 8, 2025 | 62.39 | 62.39 | 62.00 | 62.00 | 61.82 | -0.05% | 2 |
| Aug 7, 2025 | 61.64 | 62.45 | 61.64 | 62.03 | 61.85 | 0.42% | 162 |
| Aug 6, 2025 | 61.90 | 61.90 | 61.62 | 61.77 | 61.59 | -0.26% | 41 |
| Aug 5, 2025 | 62.20 | 62.20 | 61.93 | 61.93 | 61.75 | 0.03% | 16 |
| Aug 4, 2025 | 62.00 | 62.27 | 61.91 | 61.91 | 61.73 | 0.23% | 86 |
| Aug 1, 2025 | 62.10 | 62.10 | 61.77 | 61.77 | 61.59 | -0.37% | 33 |
| Jul 31, 2025 | 61.76 | 62.00 | 61.75 | 62.00 | 61.82 | -0.03% | 148 |
| Jul 30, 2025 | 62.28 | 62.28 | 61.75 | 62.02 | 61.84 | 0.13% | 46 |
| Jul 29, 2025 | 61.65 | 61.94 | 61.62 | 61.94 | 61.76 | 0.03% | 1,698 |
| Jul 28, 2025 | 62.00 | 62.20 | 61.58 | 61.92 | 61.74 | 0.08% | 333 |
| Jul 25, 2025 | 62.15 | 62.15 | 61.41 | 61.87 | 61.69 | 0.08% | 185 |
| Jul 24, 2025 | 61.95 | 61.95 | 61.82 | 61.82 | 61.64 | -0.19% | 2 |
| Jul 23, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.76 | - | - |
| Jul 22, 2025 | 62.28 | 62.28 | 61.94 | 61.94 | 61.76 | -0.03% | 2 |
| Jul 21, 2025 | 61.64 | 61.96 | 61.64 | 61.96 | 61.78 | 0.58% | 141 |
| Jul 18, 2025 | 61.49 | 61.99 | 61.49 | 61.60 | 61.42 | -0.19% | 282 |
| Jul 17, 2025 | 62.00 | 62.00 | 61.72 | 61.72 | 61.54 | 0.16% | 4 |
| Jul 16, 2025 | 62.05 | 62.05 | 61.62 | 61.62 | 61.44 | -0.08% | 65 |
| Jul 15, 2025 | 61.44 | 61.67 | 61.44 | 61.67 | 61.49 | 0.15% | 10 |