Skip to main content
logo
Avantis Global Small Cap Value UCITS ETF (ETR:AVWS)
Germany flag Germany · Delayed Price · Currency is EUR
23.60
-0.20 (-0.82%)
May 15, 2026, 5:35 PM CET

ETR:AVWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202623.7623.7823.5823.6023.60-0.84%55,736
May 14, 202623.5823.8323.5523.8023.801.15%66,265
May 13, 202623.6023.6723.5023.5323.530.56%46,084
May 12, 202623.6123.7023.3723.4023.40-1.18%38,541
May 11, 202623.7423.8623.6623.6823.68-0.13%59,274
May 8, 202623.7023.7223.6123.7123.710.08%79,136
May 7, 202623.8423.8823.6023.6923.69-0.46%28,412
May 6, 202623.7723.8723.6623.8023.80-0.08%247,194
May 5, 202623.5323.8223.5123.8223.821.36%51,597
May 4, 202623.6323.6823.4623.5023.50-0.30%99,806
Apr 30, 202623.3623.5823.3423.5723.570.86%31,608
Apr 29, 202623.5323.5923.3723.3723.37-0.55%80,904
Apr 28, 202623.6123.6723.4423.5023.500.21%16,014
Apr 27, 202623.3823.5423.3423.4523.450.21%58,524
Apr 24, 202623.4523.5123.3023.4023.40-0.26%42,811
Apr 23, 202623.3423.5223.2623.4623.460.56%22,796
Apr 22, 202623.3923.4223.3223.3323.330.04%20,177
Apr 21, 202623.3323.5023.3023.3223.32-0.13%63,783
Apr 20, 202623.1723.3623.1123.3523.350.26%48,888
Apr 17, 202622.9923.3122.9523.2923.290.82%44,704
Apr 16, 202622.8523.1022.8423.1023.101.14%42,315
Apr 15, 202622.9122.9922.7922.8422.84-0.74%44,446
Apr 14, 202623.0123.0822.9023.0123.010.39%33,011
Apr 13, 202622.8623.0022.8122.9222.92-0.04%23,494
Apr 10, 202622.9923.0722.9222.9322.93-0.09%56,175
Apr 9, 202622.8822.9522.7922.9522.950.31%22,122
Apr 8, 202622.8822.9422.7622.8822.881.87%337,939
Apr 7, 202622.5122.6022.4122.4622.460.22%55,826
Apr 2, 202622.1122.4122.1022.4122.41-0.13%19,435
Apr 1, 202622.4022.4822.2522.4422.441.63%109,128
Mar 31, 202622.0922.2222.0122.0822.08-0.23%52,422
Mar 30, 202622.0222.2621.9722.1322.130.41%26,599
Mar 27, 202622.2422.2721.9822.0422.04-0.68%20,128
Mar 26, 202622.1622.3422.0422.1922.19-0.05%37,338
Mar 25, 202622.2022.2422.0922.2022.200.82%30,584
Mar 24, 202621.7222.0621.5822.0222.021.62%8,613
Mar 23, 202621.1821.9421.0721.6721.671.03%137,109
Mar 20, 202621.7321.7821.4421.4521.45-0.69%43,141
Mar 19, 202621.7121.7321.4521.6021.60-1.32%36,006
Mar 18, 202622.0922.1221.8221.8921.89-0.09%32,228
Mar 17, 202621.7522.0821.7021.9121.910.18%15,729
Mar 16, 202621.9421.9921.7821.8721.870.41%38,518
Mar 13, 202621.7822.0521.7221.7821.78-0.32%31,363
Mar 12, 202621.8621.9221.7321.8521.85-0.55%94,862
Mar 11, 202621.9822.0821.8621.9721.97-0.95%39,044
Mar 10, 202622.0622.2221.9222.1822.182.40%38,719
Mar 9, 202621.7221.8721.4521.6621.66-1.59%160,434
Mar 6, 202622.5122.5221.9222.0122.01-2.13%34,581
Mar 5, 202622.7122.7822.4722.4922.49-1.01%35,208
Mar 4, 202622.5422.7922.5222.7222.720.89%84,832