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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	34.5	34.26	34.26	34.52	34.2	12,010
September 04, 2025	34.17	34.39	34.39	34.39	34.17	4,706
September 03, 2025	33.96	34.08	34.08	34.22	33.96	13,933
September 02, 2025	34.58	34.13	33.96	34.58	34.13	13,945
September 01, 2025	34.59	34.62	34.45	34.62	34.53	4,785
August 29, 2025	34.82	34.51	34.51	34.82	34.51	53,831
August 28, 2025	34.97	34.83	34.83	34.98	34.8	19,686
August 27, 2025	34.92	34.87	34.87	34.92	34.81	1,445
August 26, 2025	34.84	34.77	34.77	34.84	34.74	9,307
August 25, 2025	35.09	34.89	34.89	35.09	34.87	8,284
August 22, 2025	34.84	35.12	35.12	35.13	34.84	8,184
August 21, 2025	34.89	34.88	34.88	34.92	34.73	11,087
August 20, 2025	34.85	34.85	34.85	34.94	34.77	10,706
August 19, 2025	34.88	34.94	34.94	35.03	34.88	3,470
August 18, 2025	34.86	34.87	34.87	34.89	34.81	11,770
August 15, 2025	35.05	34.81	34.81	35.05	34.8	8,610
August 14, 2025	34.72	34.81	34.81	34.84	34.72	2,510
August 13, 2025	34.63	34.67	34.67	34.76	34.63	9,155
August 12, 2025	34.51	34.61	34.61	34.62	34.45	8,998
August 11, 2025	34.49	34.38	34.38	34.51	34.38	10,742
August 08, 2025	34.21	34.27	34.27	34.35	34.21	11,364
August 07, 2025	34.05	34.12	34.12	34.3	34.05	13,955
August 06, 2025	34.16	33.99	33.99	34.17	33.95	4,109
August 05, 2025	34.21	33.95	33.95	34.25	33.95	19,116
August 04, 2025	33.78	34.02	34.02	34.05	33.78	28,239
August 01, 2025	34.28	33.59	33.59	34.28	33.49	22,993
July 31, 2025	34.79	34.51	34.51	34.87	34.51	14,530
July 30, 2025	34.52	34.65	34.65	34.74	34.52	3,442
July 29, 2025	34.66	34.56	34.56	34.72	34.56	3,541
July 28, 2025	34.45	34.39	34.39	34.52	34.37	9,596
July 25, 2025	34.26	34.21	34.21	34.32	34.17	5,118
July 24, 2025	34.46	34.31	34.31	34.46	34.3	5,826
July 23, 2025	34.22	34.27	34.27	34.31	34.03	67,949
July 22, 2025	33.87	33.85	33.85	33.87	33.79	10,252
July 21, 2025	34.1	34.05	34.05	34.1	33.95	10,963
July 18, 2025	34.2	33.94	33.94	34.2	33.94	10,822
July 17, 2025	34.03	34.1	34.1	34.1	33.95	17,043
July 16, 2025	33.78	33.49	33.49	33.92	33.49	5,202
July 15, 2025	34.03	33.91	33.91	34.08	33.87	7,299
July 14, 2025	33.74	33.87	33.87	33.89	33.73	6,306
July 11, 2025	34.1	33.87	33.87	34.1	33.82	7,960
July 10, 2025	34.03	34.24	34.24	34.24	33.97	18,097
July 09, 2025	33.86	33.99	33.99	34.05	33.85	7,986
July 08, 2025	33.79	33.92	33.92	33.93	33.77	5,954
July 07, 2025	33.77	33.85	33.85	33.92	33.74	10,331
July 04, 2025	33.95	33.76	33.76	33.95	33.67	4,998
July 03, 2025	33.84	34.02	34.02	34.02	33.72	7,273
July 02, 2025	33.76	33.75	33.75	33.85	33.67	6,914
July 01, 2025	33.72	33.74	33.74	33.87	33.59	14,210
June 30, 2025	33.92	33.85	33.85	33.92	33.81	18,519
June 27, 2025	33.73	33.95	33.95	33.95	33.7	11,337
June 26, 2025	33.59	33.52	33.52	33.59	33.4	3,862
June 25, 2025	33.67	33.49	33.49	33.7	33.48	3,016
June 24, 2025	33.57	33.53	33.53	33.57	33.46	11,613
June 23, 2025	32.99	33.06	33.06	33.16	32.99	5,366
June 20, 2025	33.17	33.17	33.17	33.34	33.11	17,597
June 19, 2025	33.31	33.1	33.1	33.31	33.08	15,445
June 18, 2025	33.49	33.42	33.42	33.5	33.37	4,309
June 17, 2025	33.45	33.44	33.44	33.5	33.33	5,919
June 16, 2025	33.49	33.64	33.64	33.67	33.44	6,170

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