VanEck Sustainable European Equal Weight UCITS ETF (AMS:TEET)
Netherlands · Delayed Price · Currency is EUR 81.66
+0.03 (0.04%)
Sep 3, 2025, 4:00 PM CET
AMS:TEET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 81.71 | 81.72 | 81.61 | 81.66 | 81.66 | 0.04% | 57 |
| Sep 2, 2025 | 82.68 | 82.76 | 81.63 | 81.63 | 81.20 | -1.70% | 577 |
| Sep 1, 2025 | 83.35 | 83.39 | 83.04 | 83.04 | 82.60 | - | 398 |
| Aug 29, 2025 | 83.04 | 83.04 | 83.04 | 83.04 | 82.60 | -0.76% | 684 |
| Aug 28, 2025 | 83.56 | 83.68 | 83.56 | 83.68 | 83.24 | -0.23% | 393 |
| Aug 27, 2025 | 83.87 | 83.87 | 83.87 | 83.87 | 83.43 | -0.18% | 953 |
| Aug 26, 2025 | 83.97 | 84.21 | 83.89 | 84.02 | 83.58 | -0.72% | 1,506 |
| Aug 25, 2025 | 84.63 | 84.63 | 84.63 | 84.63 | 84.18 | -0.66% | 1,313 |
| Aug 22, 2025 | 85.29 | 85.29 | 85.13 | 85.19 | 84.74 | 0.67% | 701 |
| Aug 21, 2025 | 84.49 | 84.62 | 84.49 | 84.62 | 84.17 | -0.19% | 139 |
| Aug 20, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | 84.33 | -0.07% | 240 |
| Aug 19, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.39 | 0.82% | 377 |
| Aug 18, 2025 | 84.16 | 84.20 | 84.15 | 84.15 | 83.71 | -0.23% | 281 |
| Aug 15, 2025 | 84.69 | 84.77 | 84.34 | 84.34 | 84.34 | 0.01% | 338 |
| Aug 14, 2025 | 84.33 | 84.33 | 84.33 | 84.33 | 83.89 | 0.57% | 181 |
| Aug 13, 2025 | 83.69 | 83.85 | 83.68 | 83.85 | 83.41 | 0.43% | 297 |
| Aug 12, 2025 | 83.75 | 83.75 | 83.49 | 83.49 | 83.05 | 0.35% | 36 |
| Aug 11, 2025 | 83.02 | 83.20 | 83.02 | 83.20 | 82.76 | -0.04% | 888 |
| Aug 8, 2025 | 82.92 | 83.23 | 82.92 | 83.23 | 82.79 | 0.28% | 189 |
| Aug 7, 2025 | 82.50 | 83.05 | 82.50 | 83.00 | 82.56 | 1.12% | 52 |
| Aug 6, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 81.65 | -0.05% | 195 |
| Aug 5, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 81.69 | 0.11% | 153 |
| Aug 4, 2025 | 82.06 | 82.13 | 82.03 | 82.03 | 81.60 | 1.08% | 564 |
| Aug 1, 2025 | 81.94 | 82.08 | 81.13 | 81.15 | 80.72 | -2.45% | 1,560 |
| Jul 31, 2025 | 83.45 | 83.45 | 83.19 | 83.19 | 82.75 | -0.59% | 881 |
| Jul 30, 2025 | 83.60 | 83.68 | 83.60 | 83.68 | 83.24 | 0.07% | 213 |
| Jul 29, 2025 | 83.82 | 83.82 | 83.62 | 83.62 | 83.18 | 0.49% | 263 |
| Jul 28, 2025 | 84.22 | 84.31 | 83.21 | 83.21 | 82.77 | -0.34% | 542 |
| Jul 25, 2025 | 83.37 | 83.49 | 83.37 | 83.49 | 83.05 | -0.19% | 86 |
| Jul 24, 2025 | 83.87 | 84.04 | 83.65 | 83.65 | 83.21 | 0.26% | 511 |
| Jul 23, 2025 | 83.66 | 83.66 | 83.43 | 83.43 | 82.99 | 1.14% | 51 |
| Jul 22, 2025 | 82.67 | 82.77 | 82.40 | 82.49 | 82.06 | -0.54% | 1,340 |
| Jul 21, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.50 | 0.17% | 159 |
| Jul 18, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.36 | -0.08% | 199 |
| Jul 17, 2025 | 82.57 | 82.87 | 82.50 | 82.87 | 82.43 | 1.07% | 736 |
| Jul 16, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | 81.56 | -0.40% | 171 |
| Jul 15, 2025 | 82.22 | 82.32 | 82.14 | 82.32 | 81.89 | -0.23% | 142 |
| Jul 14, 2025 | 82.51 | 82.51 | 82.51 | 82.51 | 82.08 | - | 762 |
| Jul 11, 2025 | 83.18 | 83.18 | 82.51 | 82.51 | 82.08 | -1.32% | 48 |
| Jul 10, 2025 | 83.59 | 83.61 | 83.59 | 83.61 | 83.17 | 0.64% | 532 |
| Jul 9, 2025 | 82.60 | 83.08 | 82.48 | 83.08 | 82.64 | 1.01% | 173 |
| Jul 8, 2025 | 82.11 | 82.25 | 82.11 | 82.25 | 81.82 | 0.26% | 1,274 |
| Jul 7, 2025 | 81.63 | 82.16 | 81.61 | 82.04 | 81.61 | 0.55% | 2,145 |
| Jul 4, 2025 | 81.59 | 81.59 | 81.59 | 81.59 | 81.16 | -0.58% | 893 |
| Jul 3, 2025 | 81.75 | 82.07 | 81.75 | 82.07 | 81.64 | 0.54% | 174 |
| Jul 2, 2025 | 81.63 | 81.63 | 81.63 | 81.63 | 81.20 | - | 346 |
| Jul 1, 2025 | 81.20 | 81.69 | 81.20 | 81.63 | 81.20 | -0.39% | 418 |
| Jun 30, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.52 | -0.43% | 678 |
| Jun 27, 2025 | 81.83 | 82.30 | 81.83 | 82.30 | 81.87 | 1.43% | 591 |
| Jun 26, 2025 | 81.09 | 81.14 | 81.08 | 81.14 | 80.71 | -0.05% | 40 |