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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	34.89	34.97	34.97	35.07	34.88	10,926
September 25, 2025	34.96	34.88	34.88	34.97	34.77	2,510
September 24, 2025	34.97	34.99	34.99	35.08	34.97	2,512
September 23, 2025	35.06	35.09	35.09	35.21	35.06	8,596
September 22, 2025	35.11	35.03	35.03	35.11	34.91	15,349
September 19, 2025	34.97	34.99	34.99	35.13	34.97	2,787
September 18, 2025	34.88	35.1	35.1	35.18	34.88	7,213
September 17, 2025	34.7	34.69	34.69	34.73	34.63	2,821
September 16, 2025	34.93	34.64	34.64	34.93	34.61	1,703
September 15, 2025	34.95	34.92	34.92	34.99	34.91	8,977
September 12, 2025	35	34.9	34.9	35.01	34.88	4,711
September 11, 2025	34.77	34.99	34.99	35	34.77	7,162
September 10, 2025	34.78	34.66	34.66	34.82	34.66	16,379
September 09, 2025	34.56	34.56	34.56	34.56	34.48	4,585
September 08, 2025	34.39	34.52	34.52	34.52	34.39	1,807
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

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