VanEck Sustainable European Equal Weight UCITS ETF - TEGB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	71.89	71.51	71.51	71.89	71.51	4
September 04, 2025	71.12	71.41	71.41	71.41	71.12	11
September 03, 2025	71.04	70.88	70.88	71.04	70.88	10
September 02, 2025	71.57	71.1	70.73	71.57	71.1	29
September 01, 2025	71.74	71.78	71.4	71.87	71.74	4
August 29, 2025	72.09	71.91	71.91	72.09	71.91	2
August 28, 2025	72.27	72.25	72.25	72.27	72.25	16
August 27, 2025	72.3	72.26	72.26	72.3	72.26	2
August 26, 2025	72.82	72.6	72.6	72.82	72.6	2
August 22, 2025	72.9	73.78	73.78	73.81	72.9	738
August 21, 2025	73.22	73.22	73.22	73.22	73.22	0
August 20, 2025	73.29	73.43	73.43	73.43	73.29	54
August 19, 2025	73.34	73.34	73.34	73.34	73.34	0
August 18, 2025	72.66	72.66	72.66	72.66	72.66	0
August 15, 2025	73.01	72.8	72.8	73.01	72.8	265
August 14, 2025	72.57	72.57	72.57	72.57	72.57	0
August 13, 2025	72.44	72.44	72.44	72.44	72.44	0
August 12, 2025	72.19	72.19	72.19	72.19	72.19	0
August 11, 2025	72.1	71.98	71.98	72.1	71.98	13
August 08, 2025	72.08	72.21	72.21	72.21	72.08	20
August 07, 2025	72.16	71.97	71.97	72.16	71.97	18
August 06, 2025	71.79	71.65	71.65	71.79	71.65	2
August 05, 2025	71.62	71.52	71.52	71.62	71.52	4
August 04, 2025	71.43	71.43	71.43	71.43	71.43	0
August 01, 2025	70.85	70.72	70.72	70.85	70.72	2
July 31, 2025	71.96	71.96	71.96	71.96	71.96	0
July 30, 2025	72.22	72.28	72.28	72.28	72.22	11
July 29, 2025	72.52	72.35	72.35	72.52	72.35	2
July 28, 2025	72.2	72.15	72.15	72.2	72.15	1
July 25, 2025	72.58	72.91	72.91	72.91	72.58	8
July 24, 2025	72.7	72.77	72.77	72.77	72.7	2
July 23, 2025	72.24	72.17	72.17	72.24	72.17	14
July 22, 2025	71.7	71.67	71.67	71.7	71.67	3
July 21, 2025	71.84	71.94	71.94	71.94	71.84	96
July 18, 2025	71.71	71.79	71.79	71.79	71.66	252
July 17, 2025	71.64	71.64	71.64	71.64	71.64	0
July 16, 2025	71.17	71.21	71.21	71.21	71.17	2
July 15, 2025	71.65	71.36	71.36	71.69	71.36	3
July 14, 2025	71.41	71.68	71.68	71.68	71.41	49
July 11, 2025	71.53	71.47	71.47	71.53	71.47	4
July 10, 2025	71.99	71.99	71.99	71.99	71.99	0
July 09, 2025	71.57	71.57	71.57	71.57	71.57	0
July 08, 2025	70.96	70.96	70.96	70.96	70.96	0
July 07, 2025	70.59	70.6	70.6	70.68	70.45	57
July 04, 2025	70.57	70.46	70.46	70.57	70.46	6
July 03, 2025	70.6	70.69	70.69	70.69	70.6	2,830
July 02, 2025	70.41	70.62	70.62	70.64	70.41	52
July 01, 2025	70.11	70.11	70.11	70.11	70.11	0
June 30, 2025	70.27	70.27	70.27	70.27	70.27	0
June 27, 2025	70	70.33	70.33	70.33	70	2
June 26, 2025	69.19	69.11	69.11	69.19	69.11	18
June 25, 2025	69.49	69.33	69.33	69.49	69.33	8,897
June 24, 2025	69.88	69.69	69.69	69.88	69.68	45
June 23, 2025	68.87	68.84	68.84	69.02	68.84	2,513
June 20, 2025	69	69	69	69	69	0
June 19, 2025	68.74	68.74	68.74	68.74	68.74	0
June 18, 2025	69.58	69.55	69.55	69.58	69.55	2
June 17, 2025	69.86	69.71	69.71	69.86	69.71	181
June 16, 2025	70.33	70.33	70.33	70.33	70.33	0
June 13, 2025	69.6	69.6	69.6	69.6	69.6	0

VanEck Sustainable European Equal Weight UCITS ETF (TEGB.L) LSE