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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	53.38	53.38	53.38	53.59	53.36	2,494
December 04, 2025	53.18	53.34	53.34	53.4	53.14	5,053
December 03, 2025	53.18	53.05	53.05	53.27	53.03	2,872
December 02, 2025	52.89	53.03	53.03	53.18	52.87	2,974
December 01, 2025	52.79	52.9	52.9	52.95	52.68	49,412
November 28, 2025	52.91	53.03	53.03	53.03	52.86	602
November 27, 2025	52.74	52.87	52.87	52.9	52.74	4,252
November 26, 2025	52.49	52.83	52.83	52.83	52.4	730
November 25, 2025	51.88	52.2	52.2	52.24	51.68	1,176
November 24, 2025	51.95	51.74	51.74	52.03	51.6	2,344
November 21, 2025	51.26	51.63	51.63	51.71	51.26	2,494
November 20, 2025	52.26	51.84	51.84	52.29	51.84	934
November 19, 2025	51.67	51.68	51.68	52.06	51.67	5,184
November 18, 2025	51.95	51.61	51.61	51.96	51.43	1,598
November 17, 2025	53.03	52.61	52.61	53.03	52.54	5,916
November 14, 2025	53.18	52.96	52.96	53.18	52.51	4,577
November 13, 2025	54.01	53.88	53.88	54.1	53.5	14,035
November 12, 2025	53.52	53.81	53.81	53.87	53.52	3,266
November 11, 2025	52.78	53.28	53.28	53.28	52.78	13,022
November 10, 2025	52.42	52.55	52.55	52.63	52.38	1,001
November 07, 2025	52.26	51.77	51.77	52.27	51.68	2,024
November 06, 2025	52.37	52.04	52.04	52.48	52.04	2,477
November 05, 2025	52	52.49	52.49	52.58	52	10,739
November 04, 2025	51.95	52.39	52.39	52.39	51.79	2,058
November 03, 2025	52.52	52.49	52.49	52.79	52.49	2,894
October 31, 2025	52.79	52.52	52.52	52.8	52.46	1,554
October 30, 2025	52.85	52.8	52.8	52.85	52.6	2,164
October 29, 2025	52.9	52.87	52.87	53.1	52.82	4,247
October 28, 2025	52.94	52.96	52.96	52.99	52.89	1,546
October 27, 2025	53	53.07	53.07	53.07	52.89	7,159
October 24, 2025	53.01	52.94	52.94	53.07	52.72	2,580
October 23, 2025	52.78	52.84	52.84	52.88	52.73	1,549
October 22, 2025	52.71	52.64	52.64	52.83	52.64	1,267
October 21, 2025	52.85	52.92	52.92	52.98	52.81	3,724
October 20, 2025	52.57	52.86	52.86	52.88	52.46	9,081
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

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