Vanguard FTSE Developed Europe ex UK UCITS ETF - VERE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	52.01	52.25	52.25	52.43	51.83	1,451
October 16, 2025	52.41	52.73	52.73	52.73	52.41	3,803
October 15, 2025	52.4	52.3	52.3	52.45	52.27	3,818
October 14, 2025	51.71	51.94	51.94	51.94	51.65	3,591
October 13, 2025	52.02	52.14	52.14	52.3	51.98	2,124
October 10, 2025	52.62	51.8	51.8	52.66	51.71	2,168
October 09, 2025	52.78	52.55	52.55	52.79	52.55	2,362
October 08, 2025	52.4	52.73	52.73	52.82	52.4	3,950
October 07, 2025	52.45	52.35	52.35	52.65	52.35	7,619
October 06, 2025	52.5	52.49	52.49	52.61	52.33	4,929
October 03, 2025	52.52	52.54	52.54	52.55	52.44	2,857
October 02, 2025	52.33	52.35	52.35	52.46	52.3	2,271
October 01, 2025	51.32	51.86	51.86	51.93	51.32	5,321
September 30, 2025	51.04	51.25	51.25	51.25	50.92	4,302
September 29, 2025	51.08	51.07	51.07	51.14	50.96	2,004
September 26, 2025	50.74	50.94	50.94	50.98	50.67	1,059
September 25, 2025	50.74	50.59	50.59	50.78	50.5	1,629
September 24, 2025	50.97	50.91	50.91	51	50.8	789
September 23, 2025	50.98	51.06	51.06	51.22	50.98	980
September 22, 2025	50.97	50.88	50.88	50.99	50.8	657
September 19, 2025	51.02	51.01	51.01	51.23	51	5,046
September 18, 2025	50.68	51	51	51.04	50.68	20,514
September 17, 2025	50.59	50.46	50.46	50.59	50.44	3,511
September 16, 2025	51.04	50.52	50.52	51.06	50.52	3,054
September 15, 2025	50.99	51.09	51.09	51.15	50.98	1,297
September 12, 2025	50.89	50.79	50.79	50.89	50.65	2,255
September 11, 2025	50.67	50.85	50.85	50.85	50.67	8,434
September 10, 2025	50.76	50.57	50.57	50.89	50.56	3,104
September 09, 2025	50.67	50.58	50.58	50.78	50.5	2,741
September 08, 2025	50.51	50.59	50.59	50.61	50.39	1,875
September 05, 2025	50.54	50.33	50.33	50.56	50.27	1,386
September 04, 2025	50.09	50.33	50.33	50.39	50.09	3,614
September 03, 2025	50.02	50.02	50.02	50.15	49.86	68,332
September 02, 2025	50.46	49.73	49.73	50.46	49.73	16,202
September 01, 2025	50.56	50.5	50.5	50.63	50.41	11,425
August 29, 2025	50.65	50.37	50.37	50.68	50.36	53,328
August 28, 2025	50.95	50.73	50.73	51.02	50.65	8,200
August 27, 2025	50.85	50.75	50.75	50.85	50.59	63,447
August 26, 2025	50.81	50.71	50.71	50.87	50.6	5,415
August 25, 2025	51.35	51.14	51.14	51.42	51.14	1,872
August 22, 2025	51.14	51.48	51.48	51.55	51.14	1,439
August 21, 2025	51.22	51.22	51.22	51.22	51	1,382
August 20, 2025	51.04	51.29	51.29	51.35	51.04	1,393
August 19, 2025	50.94	51.3	51.3	51.3	50.87	11,281
August 18, 2025	50.83	50.79	50.79	50.83	50.65	5,456
August 15, 2025	51	50.82	50.82	51.02	50.8	1,687
August 14, 2025	50.45	50.72	50.72	50.72	50.45	2,783
August 13, 2025	50.29	50.4	50.4	50.41	50.29	330
August 12, 2025	50.14	50.06	50.06	50.16	49.92	5,011
August 11, 2025	50.28	49.97	49.97	50.3	49.97	2,518
August 08, 2025	50.08	50.1	50.1	50.16	50.06	871
August 07, 2025	49.46	49.99	49.99	50.08	49.46	942
August 06, 2025	49.53	49.36	49.36	49.53	49.29	753
August 05, 2025	49.54	49.4	49.4	49.59	49.4	5,268
August 04, 2025	48.89	49.34	49.34	49.34	48.89	17,803
August 01, 2025	49.26	48.58	48.58	49.26	48.52	6,566
July 31, 2025	50.51	49.92	49.92	50.58	49.92	4,665
July 30, 2025	50.35	50.38	50.38	50.51	50.33	6,121
July 29, 2025	50.51	50.4	50.4	50.84	50.39	3,933
July 28, 2025	51.08	50.37	50.37	51.08	50.35	1,776

Vanguard FTSE Developed Europe ex UK UCITS ETF (VERE.DE) XETRA