VanEck AMX UCITS ETF (AMS:TMX)
Netherlands · Delayed Price · Currency is EUR 89.20
+0.47 (0.53%)
Inactive · Last trade price on Sep 23, 2025
AMS:TMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 88.51 | 89.65 | 88.51 | 89.20 | 89.20 | 0.53% | 444 |
| Sep 22, 2025 | 89.60 | 89.60 | 88.50 | 88.73 | 88.73 | -1.09% | 325 |
| Sep 19, 2025 | 88.70 | 90.15 | 88.70 | 89.71 | 89.71 | -0.11% | 580 |
| Sep 18, 2025 | 88.75 | 89.55 | 88.75 | 89.81 | 89.81 | 1.24% | 1,565 |
| Sep 17, 2025 | 88.20 | 88.97 | 88.01 | 88.71 | 88.71 | 0.31% | 1,389 |
| Sep 16, 2025 | 89.22 | 89.58 | 88.00 | 88.44 | 88.44 | -1.24% | 1,390 |
| Sep 15, 2025 | 89.29 | 90.00 | 89.29 | 89.55 | 89.55 | 0.18% | 1,404 |
| Sep 12, 2025 | 90.87 | 90.87 | 89.30 | 89.39 | 89.39 | -0.06% | 154 |
| Sep 11, 2025 | 88.71 | 89.87 | 88.70 | 89.44 | 89.44 | 0.40% | 721 |
| Sep 10, 2025 | 91.91 | 91.91 | 89.05 | 89.08 | 89.08 | -0.69% | 3,839 |
| Sep 9, 2025 | 90.19 | 90.45 | 89.77 | 89.70 | 89.70 | -0.21% | 2,590 |
| Sep 8, 2025 | 90.00 | 90.17 | 89.66 | 89.89 | 89.89 | 0.28% | 636 |
| Sep 5, 2025 | 89.22 | 89.60 | 89.12 | 89.64 | 89.64 | 0.50% | 879 |
| Sep 4, 2025 | 89.86 | 89.86 | 88.70 | 89.19 | 89.19 | 0.13% | 1,164 |
| Sep 3, 2025 | 91.19 | 91.19 | 88.70 | 89.07 | 89.07 | -0.59% | 304 |
| Sep 2, 2025 | 91.11 | 91.58 | 89.57 | 89.60 | 89.04 | -2.42% | 3,179 |
| Sep 1, 2025 | 92.69 | 92.69 | 91.59 | 91.82 | 91.25 | -0.42% | 699 |
| Aug 29, 2025 | 93.00 | 93.15 | 91.98 | 92.21 | 91.63 | -0.85% | 1,076 |
| Aug 28, 2025 | 93.50 | 93.50 | 92.74 | 93.00 | 92.42 | -0.45% | 750 |
| Aug 27, 2025 | 93.01 | 93.60 | 93.01 | 93.42 | 92.84 | -0.34% | 570 |
| Aug 26, 2025 | 94.50 | 94.50 | 93.37 | 93.74 | 93.15 | -0.96% | 538 |
| Aug 25, 2025 | 93.00 | 95.19 | 93.00 | 94.65 | 94.06 | 0.63% | 1,881 |
| Aug 22, 2025 | 92.84 | 94.08 | 92.40 | 94.06 | 93.47 | 1.54% | 1,280 |
| Aug 21, 2025 | 92.95 | 93.00 | 92.50 | 92.63 | 92.05 | -0.30% | 322 |
| Aug 20, 2025 | 92.50 | 93.04 | 92.00 | 92.91 | 92.33 | -0.29% | 417 |
| Aug 19, 2025 | 92.25 | 93.25 | 92.25 | 93.18 | 92.60 | 0.90% | 774 |
| Aug 18, 2025 | 92.29 | 92.49 | 92.20 | 92.35 | 91.77 | 0.42% | 347 |
| Aug 15, 2025 | 91.71 | 92.30 | 91.71 | 91.96 | 91.39 | 0.14% | 309 |
| Aug 14, 2025 | 91.45 | 92.14 | 91.45 | 91.83 | 91.26 | 0.26% | 265 |
| Aug 13, 2025 | 91.60 | 91.73 | 91.51 | 91.59 | 91.02 | 0.17% | 124 |
| Aug 12, 2025 | 91.45 | 91.45 | 91.00 | 91.43 | 90.86 | 0.18% | 221 |
| Aug 11, 2025 | 91.45 | 91.92 | 91.09 | 91.27 | 90.70 | -0.51% | 515 |
| Aug 8, 2025 | 91.45 | 91.70 | 91.10 | 91.74 | 91.17 | 0.82% | 455 |
| Aug 7, 2025 | 90.50 | 91.12 | 90.13 | 90.99 | 90.42 | 0.70% | 409 |
| Aug 6, 2025 | 90.65 | 90.65 | 90.19 | 90.36 | 89.80 | 0.07% | 18 |
| Aug 5, 2025 | 91.09 | 91.09 | 90.09 | 90.30 | 89.74 | 0.92% | 831 |
| Aug 4, 2025 | 90.28 | 90.28 | 89.00 | 89.48 | 88.92 | 1.10% | 416 |
| Aug 1, 2025 | 90.30 | 90.30 | 88.28 | 88.51 | 87.96 | -2.23% | 1,478 |
| Jul 31, 2025 | 89.75 | 90.72 | 89.75 | 90.53 | 89.96 | 0.03% | 434 |
| Jul 30, 2025 | 90.77 | 91.39 | 90.50 | 90.50 | 89.93 | 0.20% | 355 |
| Jul 29, 2025 | 91.00 | 91.00 | 90.14 | 90.32 | 89.76 | 0.02% | 2,243 |
| Jul 28, 2025 | 91.00 | 91.35 | 90.30 | 90.30 | 89.74 | 0.14% | 1,328 |
| Jul 25, 2025 | 92.53 | 92.53 | 89.87 | 90.17 | 89.61 | -1.49% | 1,478 |
| Jul 24, 2025 | 92.50 | 92.69 | 91.34 | 91.53 | 90.96 | -0.91% | 341 |
| Jul 23, 2025 | 90.53 | 92.69 | 90.53 | 92.37 | 91.79 | 0.93% | 247 |
| Jul 22, 2025 | 92.66 | 92.66 | 91.19 | 91.52 | 90.95 | -1.06% | 1,209 |
| Jul 21, 2025 | 92.59 | 92.70 | 92.24 | 92.50 | 91.92 | 0.46% | 769 |
| Jul 18, 2025 | 92.04 | 92.34 | 91.84 | 92.08 | 91.51 | 0.43% | 1,350 |
| Jul 17, 2025 | 91.25 | 91.78 | 91.25 | 91.69 | 91.12 | 0.89% | 1,410 |
| Jul 16, 2025 | 91.74 | 91.74 | 91.00 | 90.88 | 90.31 | -0.68% | 306 |