VanEck World Equal Weight Screened UCITS ETF - TSWE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.92	39.04	39.04	39.08	38.78	16,766
February 19, 2026	39	38.81	38.81	39	38.74	10,404
February 18, 2026	38.65	38.98	38.98	38.99	38.65	22,740
February 17, 2026	38.49	38.56	38.56	38.6	38.33	20,398
February 16, 2026	38.56	38.47	38.47	38.62	38.44	25,065
February 13, 2026	38.42	38.52	38.52	38.56	38.3	26,548
February 12, 2026	39.01	38.4	38.4	39.01	38.35	15,030
February 11, 2026	38.78	38.78	38.78	38.98	38.63	9,061
February 10, 2026	38.63	38.76	38.76	38.83	38.6	11,283
February 09, 2026	38.47	38.61	38.61	38.61	38.27	40,906
February 06, 2026	37.88	38.4	38.4	38.41	37.87	13,638
February 05, 2026	38.26	37.99	37.99	38.3	37.79	24,696
February 04, 2026	38.34	38.36	38.36	38.6	38.34	17,753
February 03, 2026	38.87	38.44	38.44	38.89	38.44	31,482
February 02, 2026	37.88	38.58	38.58	38.6	37.86	11,593
January 30, 2026	38.03	38.21	38.21	38.34	38.03	16,497
January 29, 2026	38.17	37.93	37.93	38.34	37.93	12,798
January 28, 2026	38.2	38.14	38.14	38.2	38.03	7,597
January 27, 2026	38.17	38.03	38.03	38.2	37.99	15,866
January 26, 2026	37.94	37.93	37.93	38.04	37.81	20,637
January 23, 2026	38.22	38.07	38.07	38.23	38	21,258
January 22, 2026	38.28	38.26	38.26	38.38	38.24	6,913
January 21, 2026	37.65	37.86	37.86	37.93	37.37	15,777
January 20, 2026	37.8	37.74	37.74	37.8	37.41	24,675
January 19, 2026	38.17	38.1	38.1	38.26	38.06	6,612
January 16, 2026	38.64	38.57	38.57	38.64	38.41	18,016
January 15, 2026	38.4	38.58	38.58	38.63	38.35	50,245
January 14, 2026	38.23	38.07	38.07	38.28	38.07	23,736
January 13, 2026	38.28	38.19	38.19	38.31	38.1	17,297
January 12, 2026	38.18	38.27	38.27	38.3	38.1	10,330
January 09, 2026	37.98	38.28	38.28	38.34	37.98	21,765
January 08, 2026	37.89	37.93	37.93	37.98	37.85	8,860
January 07, 2026	38.13	38.03	38.03	38.17	38.03	23,218
January 06, 2026	37.99	38.03	38.03	38.09	37.8	3,165
January 05, 2026	37.53	37.85	37.85	37.86	37.47	10,269
January 02, 2026	37.17	37.16	37.16	37.33	37.1	37,024
December 30, 2025	37.03	37.15	37.15	37.16	37.03	11,377
December 29, 2025	37.2	37.09	37.09	37.2	36.98	9,924
December 23, 2025	36.83	36.89	36.89	36.93	36.78	11,983
December 22, 2025	36.74	36.78	36.78	36.9	36.67	12,985
December 19, 2025	36.57	36.73	36.73	36.73	36.49	77,438
December 18, 2025	36.22	36.57	36.57	36.59	36.22	2,655
December 17, 2025	36.44	36.13	36.13	36.53	36.13	7,561
December 16, 2025	36.37	36.32	36.32	36.49	36.24	5,216
December 15, 2025	36.64	36.48	36.48	36.71	36.48	4,579
December 12, 2025	36.88	36.53	36.53	36.93	36.53	19,185
December 11, 2025	36.42	36.59	36.59	36.73	36.42	18,147
December 10, 2025	36.51	36.57	36.57	36.59	36.48	13,358
December 09, 2025	36.6	36.6	36.6	36.63	36.54	3,952
December 08, 2025	36.63	36.59	36.59	36.68	36.57	7,462
December 05, 2025	36.58	36.6	36.6	36.75	36.58	20,281
December 04, 2025	36.51	36.51	36.51	36.53	36.43	29,881
December 03, 2025	36.24	36.23	36.23	36.24	36.1	13,964
December 02, 2025	36.12	36.29	36.29	36.41	36.12	21,305
December 01, 2025	36.19	36.24	36.24	36.28	36.1	16,776
November 28, 2025	36.45	36.42	36.42	36.71	36.14	29,446
November 27, 2025	36.43	36.27	36.27	36.43	36.22	6,229
November 26, 2025	36.06	36.17	36.17	36.23	35.95	5,433
November 25, 2025	35.62	35.81	35.81	35.81	35.47	21,027
November 24, 2025	35.59	35.67	35.67	35.76	35.42	13,505

VanEck World Equal Weight Screened UCITS ETF (TSWE.DE) XETRA