VanEck European Equal Weight Screened UCITS ETF

TEET
🏛️ germany →
83.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 69.25 69.32 69.05 69.16 0.0M
2023-12-28 69.35 69.35 69.03 69.03 0.0M
2023-12-27 69.05 69.09 69.05 69.09 0.0M
2023-12-22 68.72 68.94 68.72 68.94 0.0M
2023-12-21 68.79 68.84 68.62 68.84 0.0M
2023-12-20 68.89 69.09 68.86 69.09 0.0M
2023-12-19 68.95 69.10 68.90 69.10 0.0M
2023-12-18 68.78 69.00 68.72 68.80 0.0M
2023-12-15 69.62 69.62 69.12 69.12 0.0M
2023-12-14 69.38 69.38 68.92 68.92 0.0M
2023-12-13 68.85 68.85 68.41 68.41 0.0M
2023-12-12 68.88 68.88 68.44 68.44 0.0M
2023-12-11 68.30 68.49 68.30 68.49 0.0M
2023-12-08 67.88 68.32 67.88 68.32 0.0M
2023-12-07 67.81 67.81 67.78 67.78 0.0M
2023-12-06 67.59 67.92 67.59 67.92 0.0M
2023-12-05 67.14 67.60 67.14 67.60 0.0M
2023-12-04 67.20 67.31 67.11 67.31 0.0M
2023-12-01 66.91 67.26 66.87 67.26 0.0M
2023-11-30 66.60 66.71 66.60 66.71 0.0M
2023-11-29 66.05 66.60 66.05 66.42 0.0M
2023-11-28 66.13 66.13 65.73 66.06 0.0M
2023-11-27 66.32 66.36 66.19 66.19 0.0M
2023-11-24 66.04 66.33 66.04 66.33 0.0M
2023-11-23 65.97 66.16 65.91 66.12 0.0M
2023-11-22 65.60 66.00 65.60 65.91 0.0M
2023-11-21 65.57 65.71 65.44 65.55 0.0M
2023-11-20 65.49 65.53 65.44 65.53 0.0M
2023-11-17 65.12 65.49 65.12 65.49 0.0M
2023-11-16 65.06 65.06 64.83 64.83 0.0M
2023-11-15 64.91 65.16 64.91 65.08 0.0M
2023-11-14 63.91 64.76 63.74 64.76 0.0M
2023-11-13 63.66 63.87 63.64 63.87 0.0M
2023-11-10 63.58 63.58 63.27 63.36 0.0M
2023-11-09 63.17 63.85 63.17 63.85 0.0M
2023-11-08 62.92 63.23 62.92 63.18 0.0M
2023-11-07 62.82 62.88 62.82 62.88 0.0M
2023-11-06 63.27 63.27 62.97 62.97 0.0M
2023-11-03 63.03 63.72 62.86 63.72 0.0M
2023-11-02 62.67 63.14 62.58 63.14 0.0M
2023-11-01 61.64 61.94 61.43 61.82 0.0M
2023-10-31 61.19 61.59 61.19 61.52 0.0M
2023-10-30 61.26 61.26 61.13 61.13 0.0M
2023-10-27 61.40 61.40 60.90 60.90 0.0M
2023-10-26 61.02 61.78 61.02 61.78 0.0M
2023-10-25 61.68 61.72 61.60 61.72 0.0M
2023-10-24 61.95 61.95 61.64 61.83 0.0M
2023-10-23 61.86 62.08 61.27 62.08 0.0M
2023-10-20 61.90 62.16 61.69 61.82 0.0M
2023-10-19 63.05 63.05 62.61 62.61 0.0M
2023-10-18 63.94 64.20 63.44 63.44 0.0M
2023-10-17 64.20 64.20 63.99 64.16 0.0M
2023-10-16 64.44 64.66 64.33 64.44 0.0M
2023-10-13 64.77 64.82 64.31 64.31 0.0M
2023-10-12 65.29 65.40 65.02 65.02 0.0M
2023-10-11 64.74 65.16 64.74 64.95 0.0M
2023-10-10 64.25 64.89 64.25 64.89 0.0M
2023-10-09 63.56 63.77 63.54 63.55 0.0M
2023-10-06 63.30 63.79 63.30 63.79 0.0M
2023-10-05 63.20 63.28 63.17 63.17 0.0M
2023-10-04 62.54 63.12 62.54 63.05 0.0M
2023-10-03 63.55 63.73 62.95 62.95 0.0M
2023-10-02 64.34 64.34 63.71 63.71 0.0M
2023-09-29 64.33 64.67 64.24 64.24 0.0M
2023-09-28 63.74 63.97 63.49 63.97 0.0M
2023-09-27 63.80 63.87 63.67 63.67 0.0M
2023-09-26 64.13 64.13 63.86 63.86 0.0M
2023-09-25 64.31 64.43 64.20 64.33 0.0M
2023-09-22 64.86 64.86 64.47 64.47 0.0M
2023-09-21 65.17 65.17 64.83 64.83 0.0M
2023-09-20 65.12 65.62 65.12 65.62 0.0M
2023-09-19 64.71 64.94 64.71 64.89 0.0M
2023-09-18 65.71 65.71 64.90 64.90 0.0M
2023-09-15 66.07 66.07 65.68 65.68 0.0M
2023-09-14 64.57 65.51 64.57 65.51 0.0M
2023-09-13 64.36 64.50 64.04 64.50 0.0M
2023-09-12 64.91 64.91 64.68 64.68 0.0M
2023-09-11 64.78 64.79 64.71 64.79 0.0M
2023-09-08 64.32 64.62 64.30 64.47 0.0M
2023-09-07 64.27 64.51 64.27 64.44 0.0M
2023-09-06 64.52 64.74 64.39 64.55 0.0M
2023-09-05 65.10 65.42 65.10 65.28 0.0M
2023-09-04 65.82 65.88 65.47 65.47 0.0M
2023-09-01 65.50 65.66 65.48 65.48 0.0M
2023-08-31 65.62 65.77 65.51 65.51 0.0M
2023-08-30 65.74 65.80 65.55 65.60 0.0M
2023-08-29 65.54 65.86 65.54 65.86 0.0M
2023-08-28 65.08 65.43 64.97 65.32 0.0M
2023-08-25 64.49 64.92 64.49 64.63 0.0M
2023-08-24 65.48 65.48 64.59 64.59 0.0M
2023-08-23 64.83 64.90 64.67 64.83 0.0M
2023-08-22 64.53 64.91 64.53 64.64 0.0M
2023-08-21 64.33 64.63 64.27 64.27 0.0M
2023-08-18 64.28 64.28 63.99 64.27 0.0M
2023-08-17 65.02 65.15 64.66 64.66 0.0M
2023-08-16 65.37 65.53 65.36 65.42 0.0M
2023-08-15 66.06 66.06 65.37 65.48 0.0M
2023-08-14 65.89 66.14 65.89 66.14 0.0M
2023-08-11 66.32 66.32 65.83 65.87 0.0M
2023-08-10 66.34 66.71 66.34 66.71 0.0M
2023-08-09 66.46 66.46 66.07 66.12 0.0M
2023-08-08 65.79 65.79 65.68 65.79 0.0M
2023-08-07 65.93 66.12 65.76 66.12 0.0M
2023-08-04 65.89 66.22 65.68 66.18 0.0M
2023-08-03 65.88 65.98 65.88 65.96 0.0M
2023-08-02 66.40 66.64 66.23 66.37 0.0M
2023-08-01 67.78 67.78 67.20 67.20 0.0M
2023-07-31 67.89 67.96 67.89 67.92 0.0M
2023-07-28 67.89 68.03 67.89 67.93 0.0M
2023-07-27 67.62 68.23 67.62 68.23 0.0M
2023-07-26 67.51 67.53 66.91 67.22 0.0M
2023-07-25 67.23 67.64 67.23 67.62 0.0M
2023-07-24 67.00 67.34 67.00 67.28 0.0M
2023-07-21 67.03 67.21 67.03 67.21 0.0M
2023-07-20 66.65 67.14 66.65 67.01 0.0M
2023-07-19 66.98 66.98 66.81 66.81 0.0M
2023-07-18 66.28 66.74 66.28 66.74 0.0M
2023-07-17 66.24 66.38 66.24 66.38 0.0M
2023-07-14 66.33 66.46 66.25 66.37 0.0M
2023-07-13 66.07 66.57 66.07 66.39 0.0M
2023-07-12 65.24 65.99 65.24 65.99 0.0M
2023-07-11 64.81 65.08 64.81 65.08 0.0M
2023-07-10 64.30 64.71 64.30 64.68 0.0M
2023-07-07 64.37 64.54 64.37 64.52 0.0M
2023-07-06 65.39 65.39 64.38 64.53 0.0M
2023-07-05 66.07 66.23 66.01 66.01 0.0M
2023-07-04 66.53 66.59 66.48 66.48 0.0M
2023-07-03 66.81 66.81 66.38 66.38 0.0M
2023-06-30 66.11 66.76 66.11 66.71 0.0M
2023-06-29 65.85 66.15 65.75 65.82 0.0M
2023-06-28 65.64 65.84 65.64 65.84 0.0M
2023-06-27 65.28 65.28 64.98 65.22 0.0M
2023-06-26 65.15 65.15 65.01 65.12 0.0M
2023-06-23 65.23 65.23 65.09 65.09 0.0M
2023-06-22 64.89 65.27 64.83 65.27 0.0M
2023-06-21 65.71 65.79 65.51 65.54 0.0M
2023-06-20 65.96 66.01 65.90 65.90 0.0M
2023-06-19 66.51 66.69 66.28 66.28 0.0M
2023-06-16 66.65 66.86 66.65 66.83 0.0M
2023-06-15 66.41 66.50 66.32 66.50 0.0M
2023-06-14 66.20 66.79 66.20 66.62 0.0M
2023-06-13 66.24 66.42 65.78 66.27 0.0M
2023-06-12 65.92 65.98 65.89 65.89 0.0M
2023-06-09 65.99 65.99 65.63 65.71 0.0M
2023-06-08 65.71 65.89 65.71 65.88 0.0M
2023-06-07 65.83 65.98 65.83 65.83 0.0M
2023-06-06 66.72 67.05 66.68 67.05 0.0M
2023-06-05 66.94 67.07 66.68 66.68 0.0M
2023-06-02 66.32 66.94 66.32 66.94 0.0M
2023-06-01 65.79 66.13 65.79 66.01 0.0M
2023-05-31 65.45 66.05 65.45 65.48 0.0M
2023-05-30 66.29 66.36 65.98 65.98 0.0M
2023-05-29 65.45 66.15 65.45 66.15 0.0M
2023-05-26 65.84 66.46 65.81 66.35 0.0M
2023-05-25 65.78 66.43 65.66 65.66 0.0M
2023-05-24 66.45 66.45 65.72 65.81 0.0M
2023-05-23 67.13 67.27 67.07 67.07 0.0M
2023-05-22 67.40 67.50 67.23 67.36 0.0M
2023-05-19 67.02 67.23 67.02 67.20 0.0M
2023-05-18 66.68 66.97 66.68 66.83 0.0M
2023-05-17 66.16 66.34 66.16 66.33 0.0M
2023-05-16 66.60 66.70 66.39 66.39 0.0M
2023-05-15 66.88 67.13 66.77 66.86 0.0M
2023-05-12 66.58 66.73 66.58 66.61 0.0M
2023-05-11 66.44 66.55 66.29 66.29 0.0M
2023-05-10 66.42 66.42 66.07 66.10 0.0M
2023-05-09 66.40 66.40 66.02 66.25 0.0M
2023-05-08 66.28 66.64 66.28 66.50 0.0M
2023-05-05 65.68 66.34 65.68 66.34 0.0M
2023-05-04 65.54 65.77 65.24 65.55 0.0M
2023-05-03 65.81 65.92 65.71 65.81 0.0M
2023-05-02 66.37 66.37 65.57 65.57 0.0M
2023-04-28 66.12 66.25 65.56 66.25 0.0M
2023-04-27 65.47 65.82 65.47 65.76 0.0M
2023-04-26 65.81 65.81 65.52 65.59 0.0M
2023-04-25 66.19 66.24 66.14 66.16 0.0M
2023-04-24 66.39 66.64 66.39 66.49 0.0M
2023-04-21 66.27 66.34 65.97 66.34 0.0M
2023-04-20 66.27 66.27 65.96 66.10 0.0M
2023-04-19 66.13 66.33 66.08 66.21 0.0M
2023-04-18 66.28 66.49 66.28 66.32 0.0M
2023-04-17 66.19 66.28 66.00 66.00 0.0M
2023-04-14 65.75 66.05 65.75 66.05 0.0M
2023-04-13 65.64 65.80 65.64 65.69 0.0M
2023-04-12 65.44 65.56 65.40 65.48 0.0M
2023-04-11 65.41 65.41 65.14 65.28 0.0M
2023-04-06 64.66 65.04 64.66 65.04 0.0M
2023-04-05 64.68 64.68 64.41 64.60 0.0M
2023-04-04 64.94 65.20 64.66 64.66 0.0M
2023-04-03 64.85 64.85 64.63 64.66 0.0M
2023-03-31 64.51 65.05 64.51 65.05 0.0M
2023-03-30 64.16 64.45 64.16 64.45 0.0M
2023-03-29 63.10 63.54 63.10 63.54 0.0M
2023-03-28 63.17 63.17 62.61 62.61 0.0M
2023-03-27 63.01 63.01 62.78 62.78 0.0M
2023-03-24 62.81 62.81 61.96 62.19 0.0M
2023-03-23 62.86 63.27 62.75 63.10 0.0M
2023-03-22 63.06 63.36 63.06 63.17 0.0M
2023-03-21 62.78 63.32 62.78 63.09 0.0M
2023-03-20 61.80 62.39 61.80 62.27 0.0M
2023-03-17 63.00 63.00 61.66 61.66 0.0M
2023-03-16 62.53 62.67 61.84 62.47 0.0M
2023-03-15 63.15 63.15 61.49 61.60 0.0M
2023-03-14 62.56 63.37 62.56 63.37 0.0M
2023-03-13 63.67 63.67 62.31 62.38 0.0M
2023-03-10 64.01 64.11 63.87 63.97 0.0M
2023-03-09 64.92 65.06 64.85 65.06 0.0M
2023-03-08 64.67 64.96 64.67 64.96 0.0M
2023-03-07 65.45 65.52 64.97 64.97 0.0M
2023-03-06 65.59 65.71 65.33 65.54 0.0M
2023-03-03 65.08 65.59 65.08 65.40 0.0M
2023-03-02 64.11 64.87 64.11 64.71 0.0M
2023-03-01 65.00 65.32 64.52 64.52 0.0M
2023-02-28 65.02 65.40 65.02 65.03 0.0M
2023-02-27 65.08 65.41 65.08 65.28 0.0M
2023-02-24 65.47 65.47 64.49 64.49 0.0M
2023-02-23 65.26 65.42 65.15 65.16 0.0M
2023-02-22 65.05 65.10 64.94 65.10 0.0M
2023-02-21 65.40 65.40 65.23 65.23 0.0M
2023-02-20 65.98 65.98 65.57 65.57 0.0M
2023-02-17 65.04 65.52 65.04 65.52 0.0M
2023-02-16 65.85 65.85 65.42 65.55 0.0M
2023-02-15 64.77 65.40 64.77 65.40 0.0M
2023-02-14 65.03 65.28 64.87 64.87 0.0M
2023-02-13 64.36 64.85 64.36 64.85 0.0M
2023-02-10 64.58 64.58 63.94 64.29 0.0M
2023-02-09 65.14 65.36 65.12 65.12 0.0M
2023-02-08 65.04 65.04 64.54 64.54 0.0M
2023-02-07 64.73 64.73 64.51 64.59 0.0M
2023-02-06 64.73 65.58 64.62 64.62 0.0M
2023-02-03 64.69 65.14 64.69 65.14 0.0M
2023-02-02 64.10 65.05 64.10 65.05 0.0M
2023-02-01 63.65 63.76 63.48 63.62 0.0M
2023-01-31 63.52 63.59 63.15 63.48 0.0M
2023-01-30 63.37 63.61 63.35 63.61 0.0M
2023-01-27 63.56 63.75 63.51 63.75 0.0M
2023-01-26 63.57 63.70 63.50 63.54 0.0M
2023-01-25 63.18 63.25 62.82 63.06 0.0M
2023-01-24 63.64 63.64 63.30 63.31 0.0M
2023-01-23 63.25 63.38 63.15 63.38 0.0M
2023-01-20 63.03 63.23 63.00 63.09 0.0M
2023-01-19 63.51 63.51 62.80 62.80 0.0M
2023-01-18 63.85 64.16 63.84 63.84 0.0M
2023-01-17 64.35 64.35 63.20 63.75 0.0M
2023-01-16 63.30 63.49 63.29 63.49 0.0M
2023-01-13 62.96 63.11 62.96 63.11 0.0M
2023-01-12 62.62 62.86 62.62 62.86 0.0M
2023-01-11 62.32 62.60 62.32 62.51 0.0M
2023-01-10 62.31 62.55 62.28 62.33 0.0M
2023-01-09 62.37 62.70 62.37 62.70 0.0M
2023-01-06 61.58 62.22 61.52 62.22 0.0M
2023-01-05 61.41 61.69 61.41 61.57 0.0M
2023-01-04 60.96 61.69 60.96 61.69 0.0M
2023-01-03 60.20 60.88 60.20 60.54 0.0M
2023-01-02 60.00 60.22 59.88 60.12 0.0M