VanEck Sustainable World Equal Weight UCITS ETF (AMS:TSWE)
Netherlands · Delayed Price · Currency is EUR 36.12
-0.18 (-0.50%)
Oct 22, 2025, 5:35 PM CET
AMS:TSWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 36.33 | 36.34 | 36.22 | 36.29 | 36.29 | -0.03% | 4,433 |
| Oct 21, 2025 | 36.20 | 36.35 | 36.15 | 36.30 | 36.30 | 0.22% | 21,118 |
| Oct 20, 2025 | 35.98 | 36.25 | 35.93 | 36.22 | 36.22 | 1.68% | 16,486 |
| Oct 17, 2025 | 35.32 | 35.68 | 35.11 | 35.62 | 35.62 | -0.78% | 38,367 |
| Oct 16, 2025 | 35.91 | 36.00 | 35.86 | 35.90 | 35.90 | 0.08% | 11,487 |
| Oct 15, 2025 | 35.75 | 35.97 | 35.75 | 35.87 | 35.87 | 0.93% | 15,396 |
| Oct 14, 2025 | 35.34 | 35.55 | 35.27 | 35.54 | 35.54 | -0.25% | 13,355 |
| Oct 13, 2025 | 35.48 | 35.64 | 35.48 | 35.63 | 35.63 | 0.54% | 12,389 |
| Oct 10, 2025 | 36.05 | 36.14 | 35.36 | 35.44 | 35.44 | -1.99% | 18,406 |
| Oct 9, 2025 | 36.21 | 36.24 | 36.11 | 36.16 | 36.16 | -0.06% | 29,589 |
| Oct 8, 2025 | 35.97 | 36.20 | 35.95 | 36.18 | 36.18 | 0.72% | 12,634 |
| Oct 7, 2025 | 36.03 | 36.17 | 35.91 | 35.92 | 35.92 | -0.55% | 23,271 |
| Oct 6, 2025 | 36.00 | 36.25 | 35.95 | 36.12 | 36.12 | 0.75% | 49,519 |
| Oct 3, 2025 | 35.74 | 35.86 | 35.67 | 35.85 | 35.85 | 0.84% | 15,409 |
| Oct 2, 2025 | 35.55 | 35.65 | 35.49 | 35.55 | 35.55 | 0.62% | 23,275 |
| Oct 1, 2025 | 34.93 | 35.35 | 34.90 | 35.33 | 35.33 | 0.83% | 18,237 |
| Sep 30, 2025 | 35.00 | 35.10 | 34.92 | 35.04 | 35.04 | - | 27,013 |
| Sep 29, 2025 | 35.05 | 35.15 | 34.99 | 35.04 | 35.04 | 0.09% | 16,850 |
| Sep 26, 2025 | 34.92 | 35.09 | 34.86 | 35.01 | 35.01 | 0.52% | 27,808 |
| Sep 25, 2025 | 34.93 | 34.98 | 34.77 | 34.83 | 34.83 | -0.51% | 10,600 |
| Sep 24, 2025 | 35.03 | 35.09 | 34.90 | 35.01 | 35.01 | -0.37% | 9,507 |
| Sep 23, 2025 | 35.11 | 35.23 | 35.05 | 35.14 | 35.14 | 0.26% | 33,855 |
| Sep 22, 2025 | 35.04 | 35.08 | 34.90 | 35.05 | 35.05 | 0.03% | 37,687 |
| Sep 19, 2025 | 35.01 | 35.12 | 34.99 | 35.04 | 35.04 | -0.20% | 8,965 |
| Sep 18, 2025 | 34.89 | 35.17 | 34.88 | 35.11 | 35.11 | 1.33% | 11,190 |
| Sep 17, 2025 | 34.67 | 34.75 | 34.62 | 34.65 | 34.65 | 0.09% | 15,931 |
| Sep 16, 2025 | 34.95 | 34.98 | 34.62 | 34.62 | 34.62 | -0.86% | 23,029 |
| Sep 15, 2025 | 34.97 | 35.00 | 34.90 | 34.92 | 34.92 | -0.09% | 11,621 |
| Sep 12, 2025 | 35.00 | 35.03 | 34.89 | 34.95 | 34.95 | -0.14% | 8,917 |
| Sep 11, 2025 | 34.77 | 35.00 | 34.73 | 35.00 | 35.00 | 1.16% | 19,771 |
| Sep 10, 2025 | 34.81 | 34.84 | 34.60 | 34.60 | 34.60 | 0.12% | 9,116 |
| Sep 9, 2025 | 34.55 | 34.58 | 34.47 | 34.56 | 34.56 | 0.12% | 19,699 |
| Sep 8, 2025 | 34.46 | 34.53 | 34.37 | 34.52 | 34.52 | 0.76% | 27,346 |
| Sep 5, 2025 | 34.51 | 34.55 | 34.20 | 34.26 | 34.26 | -0.41% | 117,715 |
| Sep 4, 2025 | 34.24 | 34.42 | 34.20 | 34.40 | 34.40 | 0.76% | 20,269 |
| Sep 3, 2025 | 34.11 | 34.20 | 34.05 | 34.14 | 34.14 | -0.15% | 8,991 |
| Sep 2, 2025 | 34.57 | 34.57 | 34.18 | 34.19 | 34.02 | -1.24% | 9,461 |
| Sep 1, 2025 | 34.57 | 34.63 | 34.50 | 34.62 | 34.45 | 0.17% | 22,385 |
| Aug 29, 2025 | 34.80 | 34.84 | 34.52 | 34.56 | 34.39 | -0.83% | 17,804 |
| Aug 28, 2025 | 34.98 | 35.02 | 34.79 | 34.85 | 34.68 | -0.09% | 8,534 |
| Aug 27, 2025 | 34.87 | 34.93 | 34.80 | 34.88 | 34.71 | 0.26% | 10,148 |
| Aug 26, 2025 | 34.81 | 34.86 | 34.70 | 34.79 | 34.62 | -0.37% | 9,875 |
| Aug 25, 2025 | 34.97 | 35.00 | 34.88 | 34.92 | 34.75 | -0.46% | 10,352 |
| Aug 22, 2025 | 34.83 | 35.15 | 34.83 | 35.08 | 34.91 | 0.46% | 10,985 |
| Aug 21, 2025 | 34.89 | 34.92 | 34.70 | 34.92 | 34.75 | 0.06% | 15,350 |
| Aug 20, 2025 | 34.90 | 34.95 | 34.76 | 34.90 | 34.73 | -0.14% | 11,364 |
| Aug 19, 2025 | 34.88 | 35.03 | 34.85 | 34.95 | 34.78 | 0.20% | 14,961 |
| Aug 18, 2025 | 34.86 | 34.90 | 34.80 | 34.88 | 34.71 | 0.06% | 9,739 |
| Aug 15, 2025 | 35.00 | 35.03 | 34.78 | 34.86 | 34.69 | 0.11% | 7,681 |
| Aug 14, 2025 | 34.77 | 34.85 | 34.72 | 34.82 | 34.65 | 0.29% | 16,103 |