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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.72	58.07	58.07	58.07	57.67	2,976
February 19, 2026	57.78	57.56	57.56	57.78	57.4	13,937
February 18, 2026	57.4	57.77	57.77	57.85	57.4	941
February 17, 2026	56.84	57.18	57.18	57.23	56.8	4,698
February 16, 2026	56.95	56.82	56.82	57.03	56.82	4,574
February 13, 2026	56.9	56.83	56.83	56.96	56.6	3,767
February 12, 2026	57.65	57	57	57.65	56.85	2,049
February 11, 2026	57.31	57.21	57.21	57.4	57.05	1,173
February 10, 2026	57.31	57.32	57.32	57.45	57.31	1,081
February 09, 2026	57.07	57.32	57.32	57.32	56.91	2,001
February 06, 2026	56.14	56.79	56.79	56.81	56	2,850
February 05, 2026	56.72	56.34	56.34	56.83	56.1	1,914
February 04, 2026	56.61	56.75	56.75	57.1	56.55	2,521
February 03, 2026	57.18	56.82	56.82	57.33	56.69	7,115
February 02, 2026	55.91	56.81	56.81	56.83	55.91	9,067
January 30, 2026	55.98	56.23	56.23	56.35	55.98	3,009
January 29, 2026	56.17	55.87	55.87	56.44	55.83	4,299
January 28, 2026	56.62	56.01	56.01	56.65	56.01	2,154
January 27, 2026	56.38	56.57	56.57	56.61	56.29	1,247
January 26, 2026	56.09	56.18	56.18	56.32	55.9	3,591
January 23, 2026	56.05	56.06	56.06	56.07	55.84	2,307
January 22, 2026	56.16	56.17	56.17	56.36	56.05	4,088
January 21, 2026	55.36	55.44	55.44	55.51	54.98	7,757
January 20, 2026	55.43	55.57	55.57	55.57	55.08	1,485
January 19, 2026	55.89	55.84	55.84	56.13	55.78	3,866
January 16, 2026	56.63	56.68	56.68	56.68	56.44	7,522
January 15, 2026	56.65	56.6	56.6	56.71	56.56	9,032
January 14, 2026	56.47	56.38	56.38	56.54	56.35	1,091
January 13, 2026	56.48	56.37	56.37	56.48	56.27	4,004
January 12, 2026	56.21	56.42	56.42	56.42	56.09	6,204
January 09, 2026	55.86	56.29	56.29	56.29	55.86	3,283
January 08, 2026	55.74	55.69	55.69	55.87	55.55	13,673
January 07, 2026	55.83	55.8	55.8	55.87	55.76	2,056
January 06, 2026	55.67	55.76	55.76	55.83	55.49	3,849
January 05, 2026	55.24	55.55	55.55	55.55	55.14	13,136
January 02, 2026	54.59	55.01	55.01	55.13	54.59	3,589
December 30, 2025	54.29	54.62	54.62	54.62	54.29	2,969
December 29, 2025	54.28	54.3	54.3	54.38	54.16	3,477
December 23, 2025	54.12	54.16	54.16	54.28	54.11	16,308
December 22, 2025	54.09	54.04	54.04	54.1	53.91	1,233
December 19, 2025	53.93	54.07	54.07	54.13	53.87	13,020
December 18, 2025	53.36	53.91	53.91	53.91	53.36	1,712
December 17, 2025	53.66	53.37	53.37	53.66	53.37	11,744
December 16, 2025	53.7	53.57	53.57	53.85	53.5	2,353
December 15, 2025	53.6	53.78	53.78	53.87	53.6	4,548
December 12, 2025	53.83	53.45	53.45	54.01	53.45	1,490
December 11, 2025	53.24	53.65	53.65	53.76	53.22	1,401
December 10, 2025	53.21	53.37	53.37	53.37	53.15	580
December 09, 2025	53.52	53.34	53.34	53.59	53.31	700
December 08, 2025	53.35	53.41	53.41	53.45	53.35	1,732
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

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