Amsterdam - Delayed Quote EUR

VanEck Sustainable World Equal Weight UCITS ETF (TSWE.AS)

32.10 +0.22 (+0.69%)
At close: September 13 at 5:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 32.08 32.19 31.96 32.10 32.10 13,471
Sep 12, 2024 31.96 32.05 31.73 31.88 31.88 15,895
Sep 11, 2024 31.67 31.75 31.30 31.50 31.50 23,608
Sep 10, 2024 31.63 31.74 31.52 31.58 31.58 7,914
Sep 9, 2024 31.47 31.70 31.44 31.62 31.62 7,341
Sep 6, 2024 31.54 31.65 31.21 31.17 31.17 6,788
Sep 5, 2024 31.66 31.98 31.61 31.61 31.61 16,124
Sep 4, 2024 0.17 Dividend
Sep 4, 2024 31.66 31.93 31.13 31.80 31.80 16,264
Sep 3, 2024 32.55 32.60 32.20 32.32 32.15 5,467
Sep 2, 2024 32.47 32.54 32.40 32.52 32.35 11,568
Aug 30, 2024 32.45 32.53 32.35 32.44 32.27 12,835
Aug 29, 2024 32.19 32.49 32.19 32.44 32.27 24,580
Aug 28, 2024 32.14 32.29 32.10 32.10 31.93 13,090
Aug 27, 2024 31.97 32.09 31.95 32.06 31.89 10,703
Aug 26, 2024 31.98 32.10 31.88 31.94 31.77 17,090
Aug 23, 2024 32.00 32.05 31.88 31.98 31.81 6,880
Aug 22, 2024 31.90 32.05 31.86 31.86 31.69 7,228
Aug 21, 2024 31.79 31.89 31.73 31.81 31.64 6,498
Aug 20, 2024 31.88 31.94 31.72 31.74 31.57 14,822
Aug 19, 2024 31.76 31.85 31.64 31.82 31.65 14,068
Aug 16, 2024 31.76 31.80 31.57 31.67 31.50 7,359
Aug 15, 2024 31.23 31.67 31.18 31.62 31.45 16,285
Aug 14, 2024 31.10 31.12 30.94 31.05 30.89 8,832
Aug 13, 2024 31.09 31.10 30.80 31.10 30.94 14,579
Aug 12, 2024 30.96 30.98 30.75 30.87 30.71 15,268
Aug 9, 2024 30.80 31.25 30.68 30.79 30.63 4,968
Aug 8, 2024 30.36 30.75 30.15 30.73 30.57 11,083
Aug 7, 2024 30.32 30.78 30.32 30.70 30.54 44,031
Aug 6, 2024 30.20 30.23 29.86 30.08 29.92 30,352
Aug 5, 2024 30.00 30.13 29.04 29.84 29.68 79,655
Aug 2, 2024 31.58 31.58 30.43 30.51 30.35 30,617
Aug 1, 2024 32.25 32.39 31.73 31.80 31.63 27,713
Jul 31, 2024 32.14 32.35 32.11 32.35 32.18 17,088
Jul 30, 2024 31.85 32.00 31.79 31.84 31.67 10,022
Jul 29, 2024 31.94 32.01 31.79 31.79 31.62 13,605
Jul 26, 2024 31.54 31.74 31.49 31.72 31.55 11,941
Jul 25, 2024 31.57 31.58 31.33 31.55 31.38 53,945
Jul 24, 2024 31.96 31.96 31.75 31.77 31.60 11,559
Jul 23, 2024 31.97 32.29 31.97 32.07 31.90 17,959
Jul 22, 2024 31.95 32.10 31.90 32.00 31.83 21,363
Jul 19, 2024 32.01 32.04 31.84 31.87 31.70 15,380
Jul 18, 2024 32.32 32.40 32.15 32.18 32.01 10,089
Jul 17, 2024 32.37 32.46 32.22 32.29 32.12 19,558
Jul 16, 2024 32.36 32.57 32.33 32.50 32.33 42,313
Jul 15, 2024 32.53 32.57 32.41 32.48 32.31 16,603
Jul 12, 2024 32.45 32.59 32.34 32.56 32.39 9,958
Jul 11, 2024 32.39 32.50 32.32 32.41 32.24 10,818
Jul 10, 2024 32.13 32.29 32.07 32.28 32.11 9,812
Jul 9, 2024 32.09 32.17 32.00 32.01 31.84 7,219
Jul 8, 2024 32.01 32.10 32.01 32.03 31.86 12,892
Jul 5, 2024 32.08 32.13 31.93 31.99 31.82 11,155
Jul 4, 2024 32.03 32.15 32.02 32.09 31.92 8,093
Jul 3, 2024 31.95 32.00 31.88 31.95 31.78 15,479
Jul 2, 2024 31.84 31.84 31.67 31.78 31.61 16,481
Jul 1, 2024 31.93 31.97 31.76 31.81 31.64 16,642
Jun 28, 2024 31.91 32.05 31.87 31.92 31.75 14,943
Jun 27, 2024 31.88 31.95 31.82 31.85 31.68 7,248
Jun 26, 2024 32.01 32.15 31.88 31.91 31.74 10,336
Jun 25, 2024 31.96 32.00 31.90 31.93 31.76 19,155
Jun 24, 2024 31.83 32.00 31.80 31.99 31.82 18,868
Jun 21, 2024 31.89 31.94 31.75 31.85 31.68 6,054
Jun 20, 2024 31.87 31.95 31.83 31.91 31.74 14,747
Jun 19, 2024 31.81 31.89 31.77 31.78 31.61 5,444
Jun 18, 2024 31.71 31.80 31.66 31.77 31.60 17,500
Jun 17, 2024 31.60 31.67 31.43 31.54 31.37 10,568
Jun 14, 2024 31.69 31.72 31.43 31.56 31.39 14,249
Jun 13, 2024 31.78 31.78 31.54 31.60 31.43 13,133
Jun 12, 2024 31.66 31.85 31.62 31.75 31.58 15,372
Jun 11, 2024 31.76 31.80 31.46 31.59 31.42 9,244
Jun 10, 2024 31.69 31.74 31.55 31.74 31.57 30,356
Jun 7, 2024 31.73 31.75 31.48 31.67 31.50 29,247
Jun 6, 2024 31.56 31.66 31.55 31.63 31.46 13,473
Jun 5, 2024 0.30 Dividend
Jun 5, 2024 31.44 31.51 31.30 31.49 31.32 12,207
Jun 4, 2024 31.58 31.97 31.43 31.57 31.11 14,391
Jun 3, 2024 31.75 31.99 31.57 31.55 31.09 29,522
May 31, 2024 31.41 31.49 31.30 31.35 30.89 7,887
May 30, 2024 31.25 31.44 31.25 31.37 30.91 9,808
May 29, 2024 31.59 31.59 31.31 31.40 30.94 12,000
May 28, 2024 31.80 31.91 31.60 31.65 31.18 30,589
May 27, 2024 31.78 31.88 31.76 31.85 31.38 18,979
May 24, 2024 31.68 31.81 31.64 31.79 31.32 9,885
May 23, 2024 32.07 32.10 31.85 31.87 31.40 11,924
May 22, 2024 31.96 31.98 31.85 31.98 31.51 18,482
May 21, 2024 31.98 31.99 31.87 31.97 31.50 8,831
May 20, 2024 31.99 32.07 31.93 32.04 31.57 5,789
May 17, 2024 31.94 31.96 31.87 31.90 31.43 6,950
May 16, 2024 31.94 32.06 31.92 31.94 31.47 8,098
May 15, 2024 31.65 31.90 31.65 31.88 31.41 13,610
May 14, 2024 31.68 31.68 31.55 31.63 31.16 23,576
May 13, 2024 31.69 31.72 31.60 31.66 31.19 13,505
May 10, 2024 31.64 31.72 31.57 31.65 31.18 13,644
May 9, 2024 31.38 31.54 31.34 31.52 31.06 4,875
May 8, 2024 31.50 31.50 31.35 31.45 30.99 5,173
May 7, 2024 31.38 31.50 31.38 31.49 31.03 14,162
May 6, 2024 31.17 31.35 31.16 31.35 30.89 16,990
May 3, 2024 31.09 31.15 30.96 31.05 30.59 16,197
May 2, 2024 30.93 31.01 30.82 30.90 30.45 14,544
Apr 30, 2024 31.11 31.20 30.88 30.88 30.43 15,888
Apr 29, 2024 31.08 31.22 31.04 31.04 30.58 12,335
Apr 26, 2024 30.83 31.06 30.73 31.01 30.55 20,364
Apr 25, 2024 30.85 31.00 30.51 30.62 30.17 9,805
Apr 24, 2024 31.00 31.07 30.83 30.83 30.38 14,091
Apr 23, 2024 30.73 30.90 30.61 30.90 30.45 4,716
Apr 22, 2024 30.59 30.70 30.50 30.54 30.09 13,829
Apr 19, 2024 30.30 30.56 30.22 30.46 30.01 10,637
Apr 18, 2024 30.63 30.68 30.38 30.63 30.18 87,978
Apr 17, 2024 30.65 30.81 30.58 30.62 30.17 13,563
Apr 16, 2024 30.70 30.77 30.58 30.68 30.23 19,945
Apr 15, 2024 31.21 31.34 31.11 31.12 30.66 30,172
Apr 12, 2024 31.40 31.50 31.13 31.26 30.80 9,485
Apr 11, 2024 31.24 31.26 31.01 31.13 30.67 5,487
Apr 10, 2024 31.30 31.39 31.04 31.25 30.79 15,506
Apr 9, 2024 31.25 31.40 31.10 31.10 30.64 17,917
Apr 8, 2024 31.20 31.38 31.20 31.36 30.90 19,480
Apr 5, 2024 31.16 31.21 31.06 31.22 30.76 11,144
Apr 4, 2024 31.50 31.55 31.39 31.52 31.06 30,752
Apr 3, 2024 31.50 31.69 31.32 31.47 31.01 18,393
Apr 2, 2024 31.84 31.91 31.40 31.48 31.02 37,433
Mar 28, 2024 31.76 31.89 31.68 31.82 31.35 14,002
Mar 27, 2024 31.64 31.92 31.52 31.92 31.45 51,199
Mar 26, 2024 31.55 31.64 31.50 31.62 31.15 22,378
Mar 25, 2024 31.65 31.65 31.42 31.42 30.96 28,004
Mar 22, 2024 31.60 31.69 31.57 31.60 31.14 22,058
Mar 21, 2024 31.46 31.64 31.35 31.59 31.13 20,420
Mar 20, 2024 31.08 31.20 31.08 31.15 30.69 5,667
Mar 19, 2024 31.04 31.14 30.96 31.05 30.59 16,271
Mar 18, 2024 30.99 31.11 30.95 31.11 30.65 6,589
Mar 15, 2024 31.09 31.10 30.92 30.96 30.50 26,291
Mar 14, 2024 31.20 31.20 30.98 31.19 30.73 21,820
Mar 13, 2024 31.23 31.23 31.10 31.17 30.71 17,057
Mar 12, 2024 31.07 31.25 30.99 31.06 30.60 19,810
Mar 11, 2024 30.93 30.97 30.81 30.91 30.46 31,285
Mar 8, 2024 31.22 31.24 31.00 31.11 30.65 13,124
Mar 7, 2024 30.94 31.20 30.85 31.12 30.66 8,835
Mar 6, 2024 0.10 Dividend
Mar 6, 2024 30.94 30.99 30.61 30.96 30.50 5,390
Mar 5, 2024 31.04 31.09 30.89 30.96 30.41 33,875
Mar 4, 2024 31.12 31.17 31.01 31.09 30.53 24,943
Mar 1, 2024 31.00 31.27 30.90 31.13 30.57 19,391
Feb 29, 2024 30.87 30.91 30.70 30.89 30.34 13,084
Feb 28, 2024 30.88 30.88 30.68 30.80 30.25 14,014
Feb 27, 2024 30.79 30.90 30.74 30.86 30.31 16,560
Feb 26, 2024 30.86 30.91 30.79 30.88 30.33 18,916
Feb 23, 2024 30.85 30.92 30.73 30.87 30.32 13,234
Feb 22, 2024 30.65 30.81 30.53 30.76 30.21 34,043
Feb 21, 2024 30.45 30.47 30.35 30.35 29.81 3,354
Feb 20, 2024 30.58 30.60 30.39 30.45 29.91 14,046
Feb 19, 2024 30.59 30.69 30.51 30.63 30.08 6,503
Feb 16, 2024 30.66 30.80 30.60 30.69 30.14 9,265
Feb 15, 2024 30.50 30.60 30.45 30.50 29.95 16,821
Feb 14, 2024 30.21 30.40 30.21 30.31 29.77 7,227
Feb 13, 2024 30.48 30.50 30.10 30.20 29.66 11,214
Feb 12, 2024 30.33 30.50 30.31 30.50 29.95 13,542
Feb 9, 2024 30.33 30.37 30.24 30.27 29.73 25,076
Feb 8, 2024 30.27 30.38 30.21 30.23 29.69 41,513
Feb 7, 2024 30.15 30.33 30.10 30.24 29.70 18,897
Feb 6, 2024 30.17 30.20 29.99 30.16 29.62 94,536
Feb 5, 2024 30.06 30.20 30.05 30.09 29.55 23,802
Feb 2, 2024 30.01 30.09 29.95 30.05 29.51 8,714
Feb 1, 2024 30.02 30.09 29.80 29.83 29.30 9,811
Jan 31, 2024 30.15 30.18 29.99 30.09 29.55 14,050
Jan 30, 2024 30.05 30.14 29.97 30.05 29.51 22,296
Jan 29, 2024 29.94 30.00 29.88 29.99 29.45 10,783
Jan 26, 2024 29.90 29.95 29.79 29.95 29.41 13,324
Jan 25, 2024 29.72 29.91 29.61 29.85 29.32 36,827
Jan 24, 2024 29.75 29.80 29.70 29.77 29.24 19,272
Jan 23, 2024 29.63 29.66 29.50 29.59 29.06 10,473
Jan 22, 2024 29.49 29.62 29.46 29.57 29.04 13,440
Jan 19, 2024 29.36 29.45 29.13 29.25 28.73 16,689
Jan 18, 2024 29.05 29.24 29.02 29.18 28.66 10,262
Jan 17, 2024 29.10 29.11 28.86 28.96 28.44 29,594
Jan 16, 2024 29.24 29.41 29.12 29.37 28.84 15,159
Jan 15, 2024 29.42 29.42 29.32 29.36 28.83 17,790
Jan 12, 2024 29.30 29.50 29.28 29.39 28.86 10,731
Jan 11, 2024 29.34 29.45 29.12 29.12 28.60 8,444
Jan 10, 2024 29.25 29.33 29.22 29.25 28.73 25,867
Jan 9, 2024 29.24 29.27 29.11 29.24 28.72 33,842
Jan 8, 2024 29.09 29.15 28.90 29.14 28.62 31,910
Jan 5, 2024 29.05 29.15 28.90 29.15 28.63 11,342
Jan 4, 2024 29.10 29.13 28.96 29.09 28.57 20,986
Jan 3, 2024 29.26 29.30 29.01 29.06 28.54 21,847
Jan 2, 2024 29.40 29.43 29.18 29.27 28.75 20,238
Dec 29, 2023 29.26 29.32 29.18 29.20 28.68 22,343
Dec 28, 2023 29.15 29.25 29.13 29.22 28.70 25,430
Dec 27, 2023 29.15 29.27 29.05 29.10 28.58 28,509
Dec 22, 2023 29.00 29.14 28.97 29.12 28.60 23,271
Dec 21, 2023 29.08 29.11 28.94 29.04 28.52 29,847
Dec 20, 2023 29.18 29.20 29.09 29.15 28.63 30,494
Dec 19, 2023 29.01 29.17 29.01 29.07 28.55 50,392
Dec 18, 2023 29.02 29.10 29.00 29.04 28.52 26,201
Dec 15, 2023 29.07 29.19 28.87 29.10 28.58 9,707
Dec 14, 2023 29.16 29.19 28.91 28.97 28.45 18,761
Dec 13, 2023 28.84 28.93 28.80 28.85 28.33 31,111
Dec 12, 2023 28.87 28.87 28.71 28.80 28.28 10,258
Dec 11, 2023 28.58 28.87 28.57 28.80 28.28 20,041
Dec 8, 2023 28.50 28.68 28.43 28.62 28.11 9,912
Dec 7, 2023 28.43 28.50 28.35 28.46 27.95 28,241
Dec 6, 2023 0.13 Dividend
Dec 6, 2023 28.46 28.64 28.41 28.41 27.90 23,521
Dec 5, 2023 28.34 28.45 28.30 28.45 27.81 16,752
Dec 4, 2023 28.45 28.47 28.30 28.41 27.77 14,030
Dec 1, 2023 28.23 28.45 28.20 28.42 27.78 19,935
Nov 30, 2023 28.05 28.24 28.05 28.15 27.52 5,606
Nov 29, 2023 27.90 28.08 27.87 28.03 27.40 7,403
Nov 28, 2023 27.94 27.94 27.80 27.91 27.29 8,371
Nov 27, 2023 27.96 28.07 27.90 28.01 27.38 10,405
Nov 24, 2023 28.04 28.05 27.93 28.02 27.39 9,868
Nov 23, 2023 27.98 28.09 27.94 28.04 27.41 11,375
Nov 22, 2023 27.90 28.08 27.88 28.04 27.41 9,890
Nov 21, 2023 27.85 27.90 27.76 27.83 27.21 8,706
Nov 20, 2023 27.79 27.85 27.74 27.83 27.21 5,637
Nov 17, 2023 27.64 27.89 27.64 27.79 27.17 6,512
Nov 16, 2023 27.75 27.79 27.58 27.62 27.00 30,055
Nov 15, 2023 27.67 27.80 27.61 27.72 27.10 8,444
Nov 14, 2023 27.36 27.70 27.30 27.63 27.01 21,003
Nov 13, 2023 27.30 27.39 27.08 27.37 26.76 17,139
Nov 10, 2023 27.22 27.30 27.06 27.29 26.68 6,615
Nov 9, 2023 27.22 27.44 27.07 27.36 26.75 25,536
Nov 8, 2023 27.13 27.33 27.02 27.16 26.55 26,027
Nov 7, 2023 27.12 27.30 27.12 27.24 26.63 10,220
Nov 6, 2023 27.29 27.33 27.20 27.24 26.63 11,650
Nov 3, 2023 27.41 27.41 27.15 27.29 26.68 3,928
Nov 2, 2023 26.87 27.20 26.77 27.20 26.59 19,711
Nov 1, 2023 26.50 26.77 26.49 26.75 26.15 18,467
Oct 31, 2023 26.21 26.66 26.15 26.44 25.85 24,623
Oct 30, 2023 26.30 26.39 26.07 26.21 25.62 12,692
Oct 27, 2023 26.44 26.49 26.16 26.24 25.65 14,105
Oct 26, 2023 26.42 26.50 26.24 26.44 25.85 15,135
Oct 25, 2023 26.67 26.72 26.48 26.60 26.00 10,591
Oct 24, 2023 26.48 26.76 26.42 26.67 26.07 14,620
Oct 23, 2023 26.63 26.68 26.38 26.52 25.93 37,393
Oct 20, 2023 26.84 26.85 26.65 26.70 26.10 24,042
Oct 19, 2023 27.22 27.22 27.01 27.08 26.47 13,528
Oct 18, 2023 27.43 27.55 27.37 27.44 26.83 19,570
Oct 17, 2023 27.64 27.65 27.42 27.55 26.93 37,288
Oct 16, 2023 27.54 27.70 27.40 27.66 27.04 21,365
Oct 13, 2023 27.63 27.74 27.52 27.56 26.94 11,039
Oct 12, 2023 27.81 27.85 27.72 27.76 27.14 5,446
Oct 11, 2023 27.60 27.73 27.56 27.60 26.98 14,467
Oct 10, 2023 27.40 27.68 27.40 27.66 27.04 21,122
Oct 9, 2023 27.25 27.26 27.06 27.22 26.61 12,789
Oct 6, 2023 27.00 27.21 26.90 27.16 26.55 16,316
Oct 5, 2023 27.01 27.29 26.95 27.00 26.40 15,319
Oct 4, 2023 27.02 27.05 26.85 26.94 26.34 12,065
Oct 3, 2023 27.30 27.36 27.02 27.05 26.44 32,290
Oct 2, 2023 27.41 27.50 27.27 27.32 26.71 17,679
Sep 29, 2023 27.47 27.62 27.38 27.46 26.85 11,534
Sep 28, 2023 27.36 27.40 27.18 27.40 26.79 17,638
Sep 27, 2023 27.50 27.50 27.30 27.33 26.72 10,448
Sep 26, 2023 27.40 27.49 27.25 27.38 26.77 10,188
Sep 25, 2023 27.43 27.50 27.27 27.50 26.88 15,537
Sep 22, 2023 27.42 27.76 27.41 27.50 26.88 14,095
Sep 21, 2023 27.75 27.75 27.47 27.50 26.88 7,503
Sep 20, 2023 27.83 27.99 27.83 27.98 27.35 8,255
Sep 19, 2023 28.00 28.02 27.75 27.80 27.18 9,853
Sep 18, 2023 28.08 28.15 27.84 27.90 27.28 7,527
Sep 15, 2023 28.38 28.40 28.10 28.14 27.51 4,871
Sep 14, 2023 27.83 28.24 27.76 28.21 27.58 17,699
Sep 13, 2023 27.94 27.94 27.62 27.80 27.18 5,760

Related Tickers