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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	34.98	35.3	35.3	35.3	34.94	12,720
November 20, 2025	35.85	35.52	35.52	35.92	35.52	24,058
November 19, 2025	35.31	35.39	35.39	35.69	35.3	5,822
November 18, 2025	35.42	35.38	35.38	35.53	35.19	14,660
November 17, 2025	36.47	36.27	36.27	36.47	36.05	14,585
November 14, 2025	36.17	36.26	36.26	36.26	35.87	8,400
November 13, 2025	36.9	36.4	36.4	36.9	36.4	12,853
November 12, 2025	36.81	36.91	36.91	36.94	36.78	28,478
November 11, 2025	36.43	36.56	36.56	36.6	36.43	5,618
November 10, 2025	36.28	36.32	36.32	36.42	36.27	9,670
November 07, 2025	36.08	35.72	35.72	36.22	35.72	20,749
November 06, 2025	36.6	36.07	36.07	36.6	36.07	5,120
November 05, 2025	36.12	36.48	36.48	36.48	36.12	5,486
November 04, 2025	36.32	36.49	36.49	36.58	36.24	10,265
November 03, 2025	36.78	36.62	36.62	36.9	36.59	12,495
October 31, 2025	36.69	36.58	36.58	36.7	36.56	7,838
October 30, 2025	36.88	36.71	36.71	36.88	36.57	10,594
October 29, 2025	36.97	36.78	36.78	36.97	36.74	5,975
October 28, 2025	36.67	36.75	36.75	36.78	36.65	8,602
October 27, 2025	36.74	36.62	36.62	36.74	36.62	14,400
October 24, 2025	36.31	36.42	36.42	36.46	36.27	15,892
October 23, 2025	36.16	36.14	36.14	36.18	36.06	3,101
October 22, 2025	36.24	36.07	36.07	36.32	36.07	8,867
October 21, 2025	36.17	36.28	36.28	36.33	36.17	7,774
October 20, 2025	36.03	36.19	36.19	36.23	35.87	7,094
October 17, 2025	35.28	35.53	35.53	35.73	35.12	7,102
October 16, 2025	35.92	35.91	35.91	36.01	35.87	10,765

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