Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Germany
TG
VanEck ETFs NV (TSWE)
VanEck ETFs NV (TSWE) Historical

TSWE VanEck ETFs NV

31.72

-0.17 (-0.53%)

Jun 28 2024 - Closed

Realtime Data

TSWE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	31.65	-0.24	-0.75%	31.91	32.00	31.65	2,550
Jun 27 2024	31.89	-0.09	-0.28%	31.975	31.975	31.79	672
Jun 26 2024	31.98	0.08	0.25%	32.045	32.16	31.895	3,522
Jun 25 2024	31.90	-0.04	-0.13%	32.035	32.035	31.875	1,065
Jun 24 2024	31.94	0.07	0.20%	31.865	32.00	31.805	3,342
Jun 21 2024	31.875	-0.02	-0.05%	31.88	31.95	31.80	639
Jun 20 2024	31.89	0.22	0.69%	31.95	31.95	31.89	814
Jun 19 2024	31.67	-0.13	-0.41%	31.825	31.83	31.67	2,388
Jun 18 2024	31.80	0.04	0.13%	31.645	31.855	31.645	592
Jun 17 2024	31.76	0.17	0.54%	31.64	31.76	31.44	6,176
Jun 14 2024	31.59	0.02	0.05%	31.735	31.735	31.50	1,894
Jun 13 2024	31.575	-0.06	-0.19%	31.735	31.735	31.52	1,154
Jun 12 2024	31.635	-0.09	-0.28%	31.72	31.845	31.62	6,655
Jun 11 2024	31.725	-0.01	-0.02%	31.835	31.835	31.495	2,553
Jun 10 2024	31.73	-0.04	-0.11%	31.76	31.76	31.535	2,954
Jun 07 2024	31.765	0.12	0.36%	31.64	31.79	31.52	4,824
Jun 06 2024	31.65	0.12	0.38%	31.615	31.675	31.545	750
Jun 05 2024	31.53	-0.09	-0.27%	31.42	31.53	31.335	2,024
Jun 04 2024	31.615	0.13	0.41%	31.535	31.615	31.415	2,201
Jun 03 2024	31.485	-0.15	-0.46%	31.745	31.925	31.46	4,285
May 31 2024	31.63	0.33	1.05%	31.295	31.63	31.295	7,053
May 30 2024	31.30	-0.15	-0.48%	31.225	31.415	31.20	2,906
May 29 2024	31.45	-0.09	-0.27%	31.565	31.565	31.35	1,190
May 28 2024	31.535	-0.38	-1.19%	31.795	31.91	31.535	6,057
May 27 2024	31.915	0.22	0.68%	31.80	31.915	31.76	1,132
May 24 2024	31.70	0.06	0.19%	31.73	31.82	31.66	328
May 23 2024	31.64	-0.17	-0.52%	31.98	32.105	31.585	10,256
May 22 2024	31.805	-0.18	-0.56%	32.035	32.035	31.755	9,973
May 21 2024	31.985	-0.05	-0.14%	31.94	31.985	31.865	2,709
May 20 2024	32.03	0.16	0.49%	31.95	32.05	31.95	2,382
May 17 2024	31.875	0.05	0.14%	31.985	31.985	31.875	521
May 16 2024	31.83	-0.05	-0.14%	32.00	32.055	31.83	682
May 15 2024	31.875	0.13	0.41%	31.65	31.95	31.65	12,443
May 14 2024	31.745	0.15	0.46%	31.55	31.745	31.54	1,923
May 13 2024	31.60	0.04	0.11%	31.67	31.68	31.60	9,895
May 10 2024	31.565	0.08	0.24%	31.60	31.745	31.565	2,600
May 09 2024	31.49	0.02	0.06%	31.355	31.495	31.355	1,103
May 08 2024	31.47	-0.02	-0.05%	31.32	31.52	31.32	1,659
May 07 2024	31.485	0.18	0.57%	31.455	31.485	31.365	2,534
May 06 2024	31.305	0.17	0.55%	31.15	31.305	31.09	7,994
May 03 2024	31.135	0.19	0.60%	30.96	31.155	30.96	3,403
May 02 2024	30.95	0.13	0.44%	30.715	31.01	30.695	13,246
Apr 30 2024	30.815	-0.20	-0.63%	31.055	31.15	30.79	1,789
Apr 29 2024	31.01	0.06	0.19%	31.08	31.135	30.95	1,008
Apr 26 2024	30.95	0.20	0.67%	30.835	30.95	30.755	1,012
Apr 25 2024	30.745	-0.14	-0.44%	30.715	30.905	30.55	2,537
Apr 24 2024	30.88	-0.02	-0.06%	31.035	31.035	30.88	7,791
Apr 23 2024	30.90	0.16	0.54%	30.615	30.91	30.60	10,901
Apr 22 2024	30.735	0.47	1.54%	30.44	30.735	30.44	4,775
Apr 19 2024	30.27	-0.20	-0.64%	30.065	30.495	30.065	3,227
Apr 18 2024	30.465	0.04	0.12%	30.60	30.665	30.355	688
Apr 17 2024	30.43	-0.29	-0.94%	30.555	30.75	30.43	1,301
Apr 16 2024	30.72	-0.05	-0.15%	30.70	30.78	30.60	1,154
Apr 15 2024	30.765	-0.12	-0.37%	31.125	31.34	30.67	3,987
Apr 12 2024	30.88	-0.28	-0.90%	31.38	31.44	30.88	1,301
Apr 11 2024	31.16	0.00	0.00%	31.24	31.24	31.085	2,409
Apr 10 2024	31.16	-0.02	-0.05%	31.275	31.37	31.085	17,300
Apr 09 2024	31.175	-0.09	-0.27%	31.31	31.32	31.14	13,974
Apr 08 2024	31.26	0.09	0.27%	31.17	31.33	31.17	5,714
Apr 05 2024	31.175	0.16	0.53%	30.91	31.32	30.91	7,223
Apr 04 2024	31.01	-0.36	-1.13%	31.405	31.52	30.915	5,507
Apr 03 2024	31.365	-0.22	-0.68%	31.395	31.49	31.30	2,338
Apr 02 2024	31.58	-0.27	-0.85%	31.615	31.875	31.445	7,677

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions