VanEck Multi-Asset Conservative Allocation UCITS ETF (AMS:DTM)
Netherlands · Delayed Price · Currency is EUR 62.20
+0.29 (0.47%)
Last updated: Aug 5, 2025
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 61.99 | 62.20 | 61.93 | 61.93 | - | 0.03% | 16 |
| Aug 4, 2025 | 62.00 | 62.27 | 61.91 | 61.91 | - | 0.23% | 86 |
| Aug 1, 2025 | 62.10 | 62.10 | 61.77 | 61.77 | - | -0.37% | 33 |
| Jul 31, 2025 | 61.76 | 62.00 | 61.75 | 62.00 | - | -0.03% | 148 |
| Jul 30, 2025 | 62.28 | 62.28 | 61.75 | 62.02 | - | 0.13% | 46 |
| Jul 29, 2025 | 61.65 | 61.94 | 61.62 | 61.94 | - | 0.03% | 1,698 |
| Jul 28, 2025 | 62.00 | 62.20 | 61.58 | 61.92 | - | 0.08% | 333 |
| Jul 25, 2025 | 62.15 | 62.15 | 61.41 | 61.87 | - | 0.08% | 185 |
| Jul 24, 2025 | 61.95 | 61.95 | 61.82 | 61.82 | - | -0.19% | 2 |
| Jul 23, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | - | - | 3 |
| Jul 22, 2025 | 62.28 | 62.28 | 61.94 | 61.94 | - | -0.03% | 2 |
| Jul 21, 2025 | 61.64 | 61.96 | 61.64 | 61.96 | - | 0.58% | 141 |
| Jul 18, 2025 | 61.49 | 61.99 | 61.49 | 61.60 | - | -0.19% | 282 |
| Jul 17, 2025 | 62.00 | 62.00 | 61.72 | 61.72 | - | 0.16% | 4 |
| Jul 16, 2025 | 62.05 | 62.05 | 61.62 | 61.62 | - | -0.08% | 65 |
| Jul 15, 2025 | 61.44 | 61.67 | 61.44 | 61.67 | - | 0.15% | 10 |
| Jul 14, 2025 | 61.17 | 61.85 | 61.17 | 61.58 | - | -0.16% | 70 |
| Jul 11, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | - | - | 2 |
| Jul 10, 2025 | 61.42 | 61.68 | 61.42 | 61.68 | - | -0.13% | 1 |
| Jul 9, 2025 | 62.02 | 62.17 | 61.38 | 61.76 | - | 0.21% | 306 |
| Jul 8, 2025 | 61.33 | 61.99 | 61.33 | 61.63 | - | -0.23% | 69 |
| Jul 7, 2025 | 61.43 | 62.11 | 61.43 | 61.77 | - | -0.13% | 256 |
| Jul 4, 2025 | 61.54 | 62.15 | 61.52 | 61.85 | - | 0.24% | 270 |
| Jul 3, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | - | - | 142 |
| Jul 2, 2025 | 62.14 | 62.14 | 61.39 | 61.70 | - | - | 141 |
| Jul 1, 2025 | 62.06 | 62.06 | 61.44 | 61.70 | - | 0.06% | 33 |
| Jun 30, 2025 | 61.36 | 62.05 | 61.36 | 61.66 | - | 0.13% | 175 |
| Jun 27, 2025 | 61.58 | 61.87 | 61.27 | 61.58 | - | 0.29% | 514 |
| Jun 26, 2025 | 61.23 | 61.58 | 61.23 | 61.40 | - | 0.03% | 299 |
| Jun 25, 2025 | 61.24 | 61.38 | 61.23 | 61.38 | - | - | 251 |
| Jun 24, 2025 | 61.31 | 61.58 | 61.31 | 61.38 | - | 0.21% | 226 |
| Jun 23, 2025 | 61.10 | 61.40 | 61.06 | 61.25 | - | -0.29% | 1,007 |
| Jun 20, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | - | - | 36 |
| Jun 19, 2025 | 60.99 | 61.43 | 60.99 | 61.43 | - | 0.44% | 35 |
| Jun 18, 2025 | 61.21 | 61.24 | 61.16 | 61.16 | - | -0.62% | 430 |
| Jun 17, 2025 | 61.14 | 61.91 | 61.14 | 61.54 | - | -0.23% | 132 |
| Jun 16, 2025 | 61.71 | 62.05 | 61.34 | 61.68 | - | 0.18% | 320 |
| Jun 13, 2025 | 61.30 | 61.57 | 61.30 | 61.57 | - | -0.40% | 51 |
| Jun 12, 2025 | 61.91 | 61.91 | 61.82 | 61.82 | - | 0.02% | 3 |
| Jun 11, 2025 | 62.20 | 62.21 | 61.50 | 61.81 | - | -0.11% | 2,092 |
| Jun 10, 2025 | 61.42 | 62.14 | 61.42 | 61.88 | - | 0.13% | 485 |
| Jun 9, 2025 | 62.16 | 62.16 | 61.37 | 61.80 | - | 0.42% | 111 |
| Jun 6, 2025 | 61.39 | 61.77 | 61.34 | 61.54 | - | 0.18% | 612 |
| Jun 5, 2025 | 61.38 | 61.43 | 61.38 | 61.43 | - | -0.26% | 420 |
| Jun 4, 2025 | 61.43 | 61.80 | 61.43 | 61.59 | - | -0.87% | 128 |
| Jun 3, 2025 | 62.20 | 62.20 | 61.86 | 62.13 | - | -0.19% | 52 |
| Jun 2, 2025 | 62.00 | 62.58 | 61.80 | 62.25 | - | 0.19% | 318 |
| May 30, 2025 | 62.00 | 62.13 | 62.00 | 62.13 | - | 0.03% | 12 |
| May 29, 2025 | 61.81 | 62.11 | 61.81 | 62.11 | - | -0.03% | 81 |
| May 28, 2025 | 61.87 | 62.32 | 61.85 | 62.13 | - | -0.02% | 1,117 |