Amsterdam - Delayed Quote
EUR
VanEck World Equal Weight Screened UCITS ETF (TSWE.AS)
42.65
-0.58
(-1.34%)
At close: October 30 at 5:35:17 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
42.82
42.89
42.56
42.65
42.65
17,266
Oct 29, 2026
43.04
43.35
43.04
43.23
43.23
33,613
Oct 28, 2026
43.10
43.17
43.01
43.11
43.11
18,726
Oct 27, 2026
42.67
43.06
42.62
43.03
43.03
34,665
Oct 26, 2026
42.35
42.72
42.32
42.69
42.69
42,649
Oct 23, 2026
42.42
42.45
42.09
42.44
42.44
21,450
Oct 22, 2026
42.36
42.69
42.27
42.38
42.38
15,523
Oct 21, 2026
42.67
42.86
42.63
42.86
42.86
14,996
Oct 20, 2026
42.33
42.68
42.14
42.52
42.52
64,442
Oct 19, 2026
42.68
42.68
42.39
42.53
42.53
36,252
Oct 16, 2026
42.77
42.84
42.60
42.65
42.65
17,793
Oct 15, 2026
42.31
42.68
42.25
42.63
42.63
27,010
Oct 14, 2026
43.00
43.09
42.85
42.89
42.89
34,399
Oct 13, 2026
43.16
43.31
42.94
42.94
42.94
24,865
Oct 12, 2026
43.52
43.52
43.19
43.24
43.24
43,694
Oct 9, 2026
43.05
43.27
43.05
43.22
43.22
10,407
Oct 8, 2026
42.95
43.08
42.85
42.85
42.85
37,745
Oct 7, 2026
43.55
43.69
43.24
43.38
43.38
18,078
Oct 6, 2026
43.70
43.83
43.67
43.82
43.82
24,516
Oct 5, 2026
43.51
43.60
43.35
43.50
43.50
13,350
Oct 2, 2026
43.00
43.42
43.00
43.25
43.25
23,423
Oct 1, 2026
43.02
43.10
42.64
42.80
42.80
19,845
Sep 30, 2026
43.23
43.34
42.95
42.99
42.99
53,469
Sep 29, 2026
43.00
43.20
42.90
43.00
43.00
41,131
Sep 28, 2026
43.01
43.09
42.82
42.82
42.82
56,908
Sep 25, 2026
43.12
43.21
42.96
43.07
43.07
44,987
Sep 24, 2026
42.78
42.95
42.68
42.72
42.72
44,676
Sep 23, 2026
43.40
43.40
43.07
43.10
43.10
16,344
Sep 22, 2026
43.20
43.39
43.07
43.28
43.28
22,621
Sep 21, 2026
42.91
43.13
42.85
43.13
43.13
16,124
Sep 18, 2026
42.78
42.80
42.40
42.44
42.44
14,690
Sep 17, 2026
42.65
42.84
42.56
42.80
42.80
13,997
Sep 16, 2026
42.40
42.54
42.33
42.38
42.38
17,493
Sep 15, 2026
42.22
42.37
42.00
42.20
42.20
30,378
Sep 14, 2026
42.42
42.49
42.25
42.49
42.49
19,372
Sep 11, 2026
42.38
42.61
42.28
42.61
42.61
15,475
Sep 10, 2026
42.57
42.58
42.14
42.17
42.17
28,403
Sep 9, 2026
42.74
42.76
42.33
42.44
42.44
10,192
Sep 8, 2026
42.95
43.03
42.77
42.93
42.93
31,924
Sep 7, 2026
43.10
43.15
43.02
43.08
43.08
10,253
Sep 4, 2026
42.99
43.11
42.93
43.04
43.04
7,401
Sep 3, 2026
42.65
42.99
42.60
42.86
42.86
12,064
Sep 2, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
42.52
42.68
42.28
42.62
42.62
19,590
Sep 1, 2026
43.13
43.17
42.70
42.77
42.60
38,507
Aug 31, 2026
43.25
43.27
43.00
43.00
42.83
73,073
Aug 28, 2026
43.26
43.34
43.15
43.32
43.15
19,950
Aug 27, 2026
43.09
43.13
42.98
43.08
42.91
9,507
Aug 26, 2026
43.07
43.14
42.97
42.97
42.80
23,839
Aug 25, 2026
42.97
43.06
42.89
43.00
42.83
10,708
Aug 24, 2026
42.74
42.83
42.63
42.76
42.59
21,980
Aug 21, 2026
42.59
42.83
42.59
42.80
42.63
17,494
Aug 20, 2026
42.70
42.73
42.36
42.59
42.42
27,585
Aug 19, 2026
42.89
42.95
42.73
42.78
42.61
23,519
Aug 18, 2026
43.26
43.26
42.90
42.96
42.79
19,332
Aug 17, 2026
43.64
43.64
43.45
43.57
43.40
29,933
Aug 14, 2026
43.70
43.76
43.45
43.45
43.28
14,866
Aug 13, 2026
43.62
43.82
43.60
43.72
43.55
38,552
Aug 12, 2026
43.40
43.51
43.34
43.50
43.33
25,320
Aug 11, 2026
43.24
43.42
43.17
43.26
43.09
24,366
Aug 10, 2026
43.18
43.24
43.13
43.24
43.07
20,135
Aug 7, 2026
42.95
43.28
42.95
43.21
43.04
51,402
Aug 6, 2026
43.01
43.08
42.87
42.90
42.73
32,710
Aug 5, 2026
43.09
43.19
42.95
43.00
42.83
40,004
Aug 4, 2026
42.43
42.85
42.34
42.71
42.54
51,638
Aug 3, 2026
42.26
42.29
41.96
42.20
42.03
39,694
Jul 31, 2026
42.25
42.35
41.77
41.93
41.76
14,025
Jul 30, 2026
41.59
41.95
41.41
41.90
41.73
17,746
Jul 29, 2026
42.13
42.14
41.72
41.86
41.69
24,684
Jul 28, 2026
42.05
42.20
41.92
42.19
42.02
28,593
Jul 27, 2026
42.55
42.62
42.18
42.18
42.01
30,325
Jul 24, 2026
42.01
42.25
41.98
42.25
42.08
28,368
Jul 23, 2026
42.31
42.40
41.90
41.91
41.74
29,977
Jul 22, 2026
42.27
42.49
42.20
42.40
42.23
11,911
Jul 21, 2026
42.27
42.40
42.12
42.40
42.23
10,684
Jul 20, 2026
41.97
42.22
41.90
42.08
41.91
17,744
Jul 17, 2026
41.92
42.06
41.78
42.02
41.85
31,477
Jul 16, 2026
42.43
42.46
42.13
42.43
42.26
10,021
Jul 15, 2026
42.83
42.85
42.55
42.66
42.49
25,479
Jul 14, 2026
42.48
42.76
42.41
42.74
42.57
27,002
Jul 13, 2026
42.57
42.75
42.46
42.75
42.58
32,682
Jul 10, 2026
42.83
42.98
42.72
42.93
42.76
32,346
Jul 9, 2026
42.48
42.84
42.38
42.83
42.66
12,251
Jul 8, 2026
42.49
42.51
41.92
42.13
41.96
38,155
Jul 7, 2026
43.00
43.06
42.60
42.60
42.43
25,749
Jul 6, 2026
43.21
43.30
43.07
43.23
43.06
40,162
Jul 3, 2026
43.10
43.25
42.93
43.17
43.00
27,288
Jul 2, 2026
42.66
43.14
42.55
42.85
42.68
45,496
Jul 1, 2026
42.83
43.01
42.72
43.01
42.84
36,887
Jun 30, 2026
42.77
42.97
42.74
42.94
42.77
44,112
Jun 29, 2026
42.48
42.65
42.20
42.65
42.48
24,928
Jun 26, 2026
42.59
42.65
42.20
42.65
42.48
17,294
Jun 25, 2026
42.87
43.07
42.68
42.87
42.70
20,679
Jun 24, 2026
42.48
42.62
42.38
42.50
42.33
41,506
Jun 23, 2026
42.53
42.57
42.25
42.40
42.23
50,035
Jun 22, 2026
42.90
43.32
42.83
43.18
43.01
14,815
Jun 19, 2026
42.72
42.78
42.60
42.66
42.49
9,360
Jun 18, 2026
42.60
42.79
42.56
42.74
42.57
14,027
Jun 17, 2026
42.24
42.48
42.20
42.48
42.31
23,320
Jun 16, 2026
42.25
42.40
42.18
42.21
42.04
15,572
Jun 15, 2026
42.24
42.28
42.10
42.18
42.01
20,835
Jun 12, 2026
41.18
41.70
41.12
41.69
41.52
33,351
Jun 11, 2026
40.56
40.90
40.51
40.72
40.56
31,957
Jun 10, 2026
40.76
40.85
40.30
40.56
40.40
10,028
Jun 9, 2026
41.24
41.39
40.69
40.69
40.53
16,457
Jun 8, 2026
40.71
41.19
40.55
41.02
40.86
33,704
Jun 5, 2026
41.38
41.52
41.20
41.24
41.08
14,155
Jun 4, 2026
41.51
41.61
41.25
41.58
41.41
23,654
Jun 3, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
41.93
41.93
41.60
41.60
41.43
19,056
Jun 2, 2026
41.80
42.03
41.73
42.03
41.51
25,744
Jun 1, 2026
41.80
41.85
41.52
41.80
41.29
10,843
May 29, 2026
41.65
41.75
41.57
41.64
41.13
23,336
May 28, 2026
41.34
41.50
41.18
41.45
40.94
17,723
May 27, 2026
41.60
41.71
41.40
41.40
40.89
25,681
May 26, 2026
41.63
41.66
41.49
41.57
41.06
14,966
May 25, 2026
41.64
41.72
41.40
41.65
41.14
15,171
May 22, 2026
40.95
41.18
40.91
41.15
40.65
10,968
May 21, 2026
40.51
40.70
40.40
40.66
40.16
9,533
May 20, 2026
39.97
40.54
39.97
40.49
39.99
18,198
May 19, 2026
40.11
40.26
39.97
40.07
39.58
19,303
May 18, 2026
39.87
40.26
39.75
40.05
39.56
34,883
May 15, 2026
40.41
40.41
39.99
40.12
39.63
31,677
May 14, 2026
40.30
40.60
40.25
40.60
40.10
18,627
May 13, 2026
40.26
40.36
40.10
40.26
39.77
18,531
May 12, 2026
39.90
40.00
39.75
39.78
39.29
35,034
May 11, 2026
40.06
40.24
40.04
40.24
39.75
14,894
May 8, 2026
39.95
40.03
39.88
40.00
39.51
44,137
May 7, 2026
40.26
40.32
39.97
39.97
39.48
22,096
May 6, 2026
39.72
40.30
39.72
40.13
39.64
39,303
May 5, 2026
39.16
39.37
39.11
39.31
38.83
36,985
May 4, 2026
39.35
39.40
38.96
39.04
38.56
51,064
Apr 30, 2026
38.69
39.20
38.65
39.21
38.73
29,663
Apr 29, 2026
38.95
38.95
38.69
38.71
38.24
16,949
Apr 28, 2026
39.06
39.10
38.78
38.80
38.32
27,334
Apr 27, 2026
39.11
39.19
38.95
38.95
38.47
24,691
Apr 24, 2026
39.05
39.23
38.88
39.00
38.52
19,329
Apr 23, 2026
39.06
39.18
38.90
39.15
38.67
37,165
Apr 22, 2026
39.29
39.30
39.10
39.16
38.68
18,337
Apr 21, 2026
39.34
39.47
39.08
39.13
38.65
21,325
Apr 20, 2026
39.22
39.38
39.12
39.27
38.79
26,187
Apr 17, 2026
38.86
39.58
38.81
39.48
39.00
23,591
Apr 16, 2026
38.90
39.00
38.87
38.93
38.45
90,942
Apr 15, 2026
38.70
38.77
38.65
38.72
38.24
13,264
Apr 14, 2026
38.46
38.71
38.37
38.71
38.24
25,906
Apr 13, 2026
37.94
38.25
37.82
38.18
37.71
15,451
Apr 10, 2026
38.24
38.47
38.20
38.22
37.75
25,284
Apr 9, 2026
38.18
38.25
37.97
38.12
37.65
30,814
Apr 8, 2026
38.43
38.57
38.22
38.32
37.85
56,830
Apr 7, 2026
37.25
37.50
36.85
36.94
36.49
64,564
Apr 2, 2026
36.75
37.32
36.62
37.20
36.74
17,828
Apr 1, 2026
37.33
37.42
37.05
37.31
36.85
56,674
Mar 31, 2026
36.27
36.50
36.20
36.27
35.83
17,857
Mar 30, 2026
35.90
36.37
35.90
36.30
35.85
20,626
Mar 27, 2026
36.54
36.54
36.01
36.10
35.66
18,075
Mar 26, 2026
36.80
36.85
36.52
36.55
36.10
15,514
Mar 25, 2026
37.03
37.13
36.78
36.99
36.54
41,212
Mar 24, 2026
36.65
36.70
36.25
36.62
36.17
27,957
Mar 23, 2026
35.81
37.26
35.72
36.59
36.14
79,547
Mar 20, 2026
36.99
37.09
36.34
36.34
35.89
31,834
Mar 19, 2026
37.25
37.28
36.63
36.81
36.36
22,090
Mar 18, 2026
37.93
38.02
37.43
37.51
37.05
16,169
Mar 17, 2026
37.52
37.99
37.48
37.80
37.34
16,305
Mar 16, 2026
37.48
37.82
37.31
37.59
37.13
39,248
Mar 13, 2026
37.17
37.72
37.07
37.33
36.87
22,413
Mar 12, 2026
37.75
37.80
37.23
37.47
37.01
7,903
Mar 11, 2026
37.91
38.00
37.68
37.82
37.36
27,519
Mar 10, 2026
37.98
38.15
37.73
38.05
37.58
31,569
Mar 9, 2026
36.68
37.30
36.62
37.23
36.77
77,038
Mar 6, 2026
38.18
38.28
37.23
37.45
36.99
52,888
Mar 5, 2026
38.34
38.60
37.97
37.97
37.50
23,068
Mar 4, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
37.81
38.52
37.80
38.44
37.97
30,473
Mar 3, 2026
38.31
38.34
37.48
37.83
37.27
54,993
Mar 2, 2026
38.57
38.91
38.33
38.73
38.15
46,435
Feb 27, 2026
39.30
39.45
38.99
39.18
38.60
31,243
Feb 26, 2026
39.36
39.49
39.14
39.30
38.72
25,857
Feb 25, 2026
39.04
39.34
39.04
39.33
38.74
22,919
Feb 24, 2026
38.69
38.97
38.57
38.91
38.33
28,370
Feb 23, 2026
38.89
39.07
38.60
38.71
38.13
57,229
Feb 20, 2026
38.92
39.07
38.77
39.01
38.43
23,033
Feb 19, 2026
39.02
39.04
38.73
38.76
38.18
11,871
Feb 18, 2026
38.68
39.00
38.67
39.00
38.42
19,250
Feb 17, 2026
38.47
38.61
38.33
38.57
38.00
43,339
Feb 16, 2026
38.55
38.62
38.47
38.46
37.89
31,581
Feb 13, 2026
38.43
38.60
38.25
38.53
37.96
55,006
Feb 12, 2026
39.02
39.02
38.40
38.38
37.81
30,135
Feb 11, 2026
38.77
39.02
38.60
38.80
38.22
28,595
Feb 10, 2026
38.62
38.84
38.61
38.65
38.07
15,359
Feb 9, 2026
38.53
38.60
38.29
38.60
38.03
27,745
Feb 6, 2026
37.89
38.44
37.85
38.37
37.80
36,545
Feb 5, 2026
38.29
38.32
37.78
38.01
37.44
57,441
Feb 4, 2026
38.45
38.59
38.33
38.35
37.78
18,239
Feb 3, 2026
38.83
38.89
38.44
38.44
37.87
28,461
Feb 2, 2026
37.83
38.60
37.81
38.58
38.01
48,199
Jan 30, 2026
38.00
38.30
38.00
38.16
37.59
32,808
Jan 29, 2026
38.21
38.35
37.80
37.92
37.36
31,473
Jan 28, 2026
38.22
38.24
38.00
38.13
37.56
25,631
Jan 27, 2026
38.19
38.21
38.00
38.06
37.49
25,772
Jan 26, 2026
37.96
38.04
37.78
37.99
37.42
25,370
Jan 23, 2026
38.21
38.26
37.98
38.08
37.51
50,849
Jan 22, 2026
38.29
38.37
38.20
38.27
37.70
29,809
Jan 21, 2026
37.67
37.95
37.36
37.88
37.32
28,661
Jan 20, 2026
37.73
37.79
37.42
37.71
37.15
20,795
Jan 19, 2026
38.14
38.29
38.03
38.05
37.48
38,774
Jan 16, 2026
38.59
38.62
38.41
38.53
37.96
20,432
Jan 15, 2026
38.38
38.65
38.37
38.61
38.04
35,299
Jan 14, 2026
38.24
38.29
38.04
38.13
37.56
17,744
Jan 13, 2026
38.26
38.35
38.11
38.17
37.60
35,169
Jan 12, 2026
38.19
38.31
38.07
38.21
37.64
26,813
Jan 9, 2026
37.98
38.34
37.97
38.32
37.75
24,341
Jan 8, 2026
37.89
37.99
37.85
37.95
37.39
17,824
Jan 7, 2026
38.16
38.17
38.04
38.06
37.49
27,664
Jan 6, 2026
37.96
38.10
37.76
38.07
37.50
43,636
Jan 5, 2026
37.75
37.84
37.50
37.83
37.27
40,957
Jan 2, 2026
37.16
37.33
37.10
37.17
36.62
70,971
Dec 31, 2025
37.06
37.10
37.01
37.06
36.51
5,839
Dec 30, 2025
37.04
37.19
37.04
37.17
36.62
54,628
Dec 29, 2025
37.02
37.07
36.95
37.04
36.49
44,653
Dec 24, 2025
36.87
36.91
36.83
36.91
36.36
14,778
Dec 23, 2025
36.84
36.93
36.78
36.86
36.31
36,719
Dec 22, 2025
36.79
36.79
36.66
36.68
36.13
25,079
Dec 19, 2025
36.54
36.75
36.48
36.73
36.18
15,417
Dec 18, 2025
36.20
36.60
36.20
36.55
36.01
12,970
Dec 17, 2025
36.50
36.57
36.22
36.24
35.70
13,411
Dec 16, 2025
36.38
36.50
36.29
36.32
35.78
15,952
Dec 15, 2025
36.65
36.74
36.51
36.59
36.05
12,537
Dec 12, 2025
36.85
36.94
36.44
36.47
35.93
25,313
Dec 11, 2025
36.48
36.71
36.42
36.63
36.08
16,398
Dec 10, 2025
36.51
36.59
36.48
36.57
36.03
18,114
Dec 9, 2025
36.62
36.65
36.54
36.63
36.08
16,215
Dec 8, 2025
36.61
36.68
36.54
36.54
36.00
14,506
Dec 5, 2025
36.57
36.75
36.53
36.53
35.99
22,549
Dec 4, 2025
36.49
36.57
36.42
36.52
35.98
13,955
Dec 3, 2025
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
36.26
36.30
36.03
36.21
35.67
14,404
Dec 2, 2025
36.19
36.40
36.18
36.25
35.57
35,909
Dec 1, 2025
36.18
36.29
35.95
36.23
35.55
143,140
Nov 28, 2025
36.50
36.50
36.23
36.43
35.75
14,633
Nov 27, 2025
36.23
36.30
36.20
36.29
35.61
10,253
Nov 26, 2025
36.04
36.25
35.92
36.25
35.57
30,251
Nov 25, 2025
35.63
35.79
35.47
35.78
35.11
18,078
Nov 24, 2025
35.57
35.75
35.37
35.73
35.06
17,498
Nov 21, 2025
35.00
35.40
34.92
35.33
34.67
20,060
Nov 20, 2025
35.84
35.92
35.50
35.50
34.84
14,992
Nov 19, 2025
35.37
35.69
35.29
35.43
34.77
14,014
Nov 18, 2025
35.45
35.55
35.13
35.52
34.86
32,521
Nov 17, 2025
36.28
36.32
36.00
36.04
35.37
23,171
Nov 14, 2025
36.15
36.42
35.80
36.42
35.74
25,887
Nov 13, 2025
36.87
36.91
36.45
36.44
35.76
14,251
Nov 12, 2025
36.78
36.95
36.70
36.89
36.20
28,246
Nov 11, 2025
36.51
36.60
36.46
36.59
35.91
14,079
Nov 10, 2025
36.28
36.44
36.20
36.36
35.68
16,300
Nov 7, 2025
36.24
36.28
35.70
35.70
35.03
18,189
Nov 6, 2025
36.41
36.50
36.13
36.13
35.45
10,664
Nov 5, 2025
36.14
36.52
36.14
36.48
35.80
28,955
Nov 4, 2025
36.31
36.58
36.15
36.53
35.85
29,170
Nov 3, 2025
36.69
36.89
36.59
36.62
35.94
25,661
Oct 31, 2025
36.70
36.70
36.55
36.59
35.91
14,829
Oct 30, 2025
36.69
36.77
36.55
36.74
36.05
16,598
