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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	50.37	50.54	50.54	50.58	50.35	1,238
July 24, 2025	50.79	50.57	50.57	50.79	50.5	453
July 23, 2025	50.41	50.5	50.5	50.65	50.41	706
July 22, 2025	50.04	49.92	49.92	50.04	49.8	2,841
July 21, 2025	50.25	50.18	50.18	50.27	50.03	5,525
July 18, 2025	50.42	50.24	50.24	50.54	50.22	13,713
July 17, 2025	50.14	50.28	50.28	50.28	50.09	742
July 16, 2025	49.93	49.69	49.69	50.09	49.69	556
July 15, 2025	50.44	50.13	50.13	50.53	50.13	8,997
July 14, 2025	50.01	50.28	50.28	50.28	50	2,097
July 11, 2025	50.76	50.37	50.37	50.76	50.37	1,779
July 10, 2025	50.91	50.94	50.94	51.01	50.89	6,768
July 09, 2025	50.38	50.78	50.78	50.79	50.3	6,564
July 08, 2025	50.07	50.31	50.31	50.31	49.95	1,966
July 07, 2025	49.82	50.07	50.07	50.07	49.78	1,567
July 04, 2025	49.9	49.78	49.78	49.9	49.6	3,231
July 03, 2025	50.07	50.07	50.07	50.07	49.87	1,056
July 02, 2025	49.88	49.91	49.91	49.96	49.71	15,163
July 01, 2025	49.9	49.63	49.63	49.9	49.44	7,491
June 30, 2025	50.09	49.75	49.75	50.09	49.75	1,526
June 27, 2025	49.64	49.99	49.99	49.99	49.64	4,471
June 26, 2025	49.49	49.29	49.29	49.49	49.23	920
June 25, 2025	49.75	49.27	49.27	49.79	49.27	3,223
June 24, 2025	49.84	49.7	49.7	49.84	49.59	3,621
June 23, 2025	48.99	49.02	49.02	49.22	48.88	1,266
June 20, 2025	49.29	49.25	49.25	49.48	49.16	1,434
June 19, 2025	49.23	49.04	49.04	49.42	49.04	7,474
June 18, 2025	49.72	49.5	49.5	49.72	49.42	5,633
June 17, 2025	49.79	49.7	49.7	49.89	49.68	1,379

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