VanEck Sustainable World Equal Weight UCITS ETF (AMS:TSWE)
Netherlands · Delayed Price · Currency is EUR 34.95
-0.05 (-0.14%)
Sep 12, 2025, 5:35 PM CET
AMS:TSWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 35.00 | 35.03 | 34.89 | 34.95 | 34.96 | -0.11% | 8,917 |
| Sep 11, 2025 | 34.75 | 34.99 | 34.75 | 34.99 | 34.99 | 0.95% | 19,771 |
| Sep 10, 2025 | 34.79 | 34.80 | 34.66 | 34.66 | 34.66 | 0.23% | 9,116 |
| Sep 9, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - | 19,699 |
| Sep 8, 2025 | 34.49 | 34.58 | 34.35 | 34.58 | 34.58 | 0.93% | 27,346 |
| Sep 5, 2025 | 34.51 | 34.51 | 34.26 | 34.26 | 34.26 | -0.44% | 117,715 |
| Sep 4, 2025 | 34.26 | 34.41 | 34.26 | 34.41 | 34.41 | 1.00% | 20,269 |
| Sep 3, 2025 | 34.20 | 34.20 | 34.07 | 34.07 | 34.07 | -0.44% | 8,991 |
| Sep 2, 2025 | 34.64 | 34.64 | 34.19 | 34.22 | 34.05 | -1.04% | 9,461 |
| Sep 1, 2025 | 34.60 | 34.60 | 34.58 | 34.58 | 34.41 | 0.14% | 22,385 |
| Aug 29, 2025 | 34.69 | 34.69 | 34.52 | 34.53 | 34.36 | -0.92% | 17,804 |
| Aug 28, 2025 | 34.85 | 34.90 | 34.85 | 34.85 | 34.67 | -0.06% | 8,534 |
| Aug 27, 2025 | 34.90 | 34.90 | 34.85 | 34.87 | 34.70 | 0.26% | 10,148 |
| Aug 26, 2025 | 34.80 | 34.80 | 34.77 | 34.78 | 34.60 | -0.57% | 9,875 |
| Aug 25, 2025 | 35.10 | 35.10 | 34.92 | 34.98 | 34.80 | -0.63% | 10,352 |
| Aug 22, 2025 | 34.96 | 35.20 | 34.96 | 35.20 | 35.03 | 1.00% | 10,985 |
| Aug 21, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.68 | -0.06% | 15,350 |
| Aug 20, 2025 | 34.87 | 34.87 | 34.80 | 34.87 | 34.69 | -0.29% | 11,364 |
| Aug 19, 2025 | 34.94 | 34.97 | 34.90 | 34.97 | 34.79 | - | 14,961 |
| Aug 18, 2025 | 34.80 | 34.97 | 34.80 | 34.97 | 34.79 | 0.32% | 9,739 |
| Aug 15, 2025 | 35.00 | 35.03 | 34.78 | 34.86 | 34.69 | 0.14% | 7,681 |
| Aug 14, 2025 | 34.81 | 34.82 | 34.81 | 34.81 | 34.63 | 0.29% | 16,103 |
| Aug 13, 2025 | 34.68 | 34.71 | 34.68 | 34.71 | 34.53 | 0.38% | 11,344 |
| Aug 12, 2025 | 34.59 | 34.59 | 34.53 | 34.58 | 34.40 | 0.06% | 15,224 |
| Aug 11, 2025 | 34.46 | 34.56 | 34.46 | 34.56 | 34.38 | 0.73% | 11,300 |
| Aug 8, 2025 | 34.32 | 34.32 | 34.29 | 34.31 | 34.13 | 0.50% | 7,922 |
| Aug 7, 2025 | 34.17 | 34.37 | 34.14 | 34.14 | 33.97 | 0.38% | 13,193 |
| Aug 6, 2025 | 34.20 | 34.20 | 33.99 | 34.01 | 33.84 | -0.21% | 10,169 |
| Aug 5, 2025 | 34.17 | 34.27 | 33.99 | 34.08 | 33.91 | 0.09% | 19,538 |
| Aug 4, 2025 | 33.91 | 34.11 | 33.91 | 34.05 | 33.88 | 0.98% | 13,493 |
| Aug 1, 2025 | 34.27 | 34.27 | 33.55 | 33.72 | 33.55 | -2.35% | 20,964 |
| Jul 31, 2025 | 34.81 | 34.87 | 34.53 | 34.53 | 34.36 | -0.38% | 12,975 |
| Jul 30, 2025 | 34.54 | 34.76 | 34.54 | 34.66 | 34.49 | 0.26% | 4,483 |
| Jul 29, 2025 | 34.63 | 34.74 | 34.57 | 34.57 | 34.39 | 0.49% | 30,303 |
| Jul 28, 2025 | 34.55 | 34.55 | 34.38 | 34.40 | 34.23 | 0.35% | 20,438 |
| Jul 25, 2025 | 34.22 | 34.28 | 34.22 | 34.28 | 34.11 | -0.20% | 20,746 |
| Jul 24, 2025 | 34.45 | 34.46 | 34.35 | 34.35 | 34.18 | -0.15% | 12,043 |
| Jul 23, 2025 | 34.17 | 34.40 | 34.17 | 34.40 | 34.23 | 1.78% | 21,681 |
| Jul 22, 2025 | 33.93 | 33.93 | 33.80 | 33.80 | 33.63 | -0.56% | 17,182 |
| Jul 21, 2025 | 33.96 | 34.00 | 33.92 | 33.99 | 33.83 | 0.12% | 12,697 |
| Jul 18, 2025 | 34.10 | 34.10 | 33.95 | 33.95 | 33.78 | -0.44% | 6,948 |
| Jul 17, 2025 | 34.10 | 34.10 | 33.97 | 34.10 | 33.93 | 1.67% | 11,652 |
| Jul 16, 2025 | 33.76 | 33.81 | 33.54 | 33.54 | 33.37 | -1.32% | 14,573 |
| Jul 15, 2025 | 33.96 | 34.03 | 33.96 | 33.99 | 33.83 | 0.35% | 18,128 |
| Jul 14, 2025 | 33.78 | 33.87 | 33.74 | 33.87 | 33.70 | 0.06% | 13,603 |
| Jul 11, 2025 | 34.02 | 34.02 | 33.85 | 33.85 | 33.68 | -1.02% | 7,289 |
| Jul 10, 2025 | 34.04 | 34.20 | 34.04 | 34.20 | 34.03 | 0.65% | 11,126 |
| Jul 9, 2025 | 34.10 | 34.10 | 33.98 | 33.98 | 33.81 | -0.06% | 27,298 |
| Jul 8, 2025 | 33.94 | 34.00 | 33.94 | 34.00 | 33.83 | 0.47% | 7,272 |
| Jul 7, 2025 | 33.94 | 33.94 | 33.84 | 33.84 | 33.67 | 0.30% | 15,522 |