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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	47.53	47.46	47.46	47.53	47.44	640
January 13, 2026	47.54	47.46	47.46	47.54	47.35	4,806
January 12, 2026	47.34	47.51	47.51	47.51	47.25	2,455
January 09, 2026	47.02	47.39	47.39	47.4	47.02	613
January 08, 2026	46.93	46.89	46.89	46.98	46.81	8,373
January 07, 2026	47.01	47	47	47.06	46.97	6,602
January 06, 2026	46.85	46.92	46.92	46.98	46.75	275
January 05, 2026	46.51	46.77	46.77	46.77	46.42	1,356
January 02, 2026	45.96	46.31	46.31	46.33	45.96	3,853
December 30, 2025	45.7	45.98	45.98	45.98	45.7	953
December 29, 2025	45.62	45.7	45.7	45.76	45.59	4,468
December 23, 2025	45.55	45.62	45.62	45.69	45.54	1,800
December 22, 2025	45.53	45.49	45.49	45.54	45.34	4,414
December 19, 2025	45.38	45.55	45.55	45.62	45.33	3,377
December 18, 2025	44.95	45.4	45.4	45.4	44.95	614
December 17, 2025	45.29	45.08	44.94	45.29	45.08	4,308
December 16, 2025	45.32	45.22	45.08	45.39	45.19	3,896
December 15, 2025	45.28	45.41	45.26	45.49	45.27	1,931
December 12, 2025	45.47	45.12	45.12	45.59	45.12	2,960
December 11, 2025	44.96	45.35	45.35	45.37	44.96	132
December 10, 2025	44.92	45.06	45.06	45.06	44.92	3,727
December 09, 2025	45.16	45.05	45.05	45.23	45.02	1,242
December 08, 2025	45.08	45.09	45.09	45.15	45.03	15,342
December 05, 2025	45.07	45.08	45.08	45.24	45.05	3,444
December 04, 2025	44.91	45.01	45.01	45.05	44.91	20,178
December 03, 2025	44.89	44.94	44.94	44.94	44.79	6,867
December 02, 2025	44.65	44.78	44.78	44.91	44.65	3,925
December 01, 2025	44.58	44.63	44.63	44.74	44.5	11,583
November 28, 2025	44.67	44.78	44.78	44.78	44.57	1,247
November 27, 2025	44.53	44.63	44.63	44.63	44.53	221
November 26, 2025	44.32	44.61	44.61	44.61	44.3	278
November 25, 2025	43.79	44.08	44.08	44.08	43.64	305
November 24, 2025	43.88	43.7	43.7	43.94	43.63	7,899
November 21, 2025	43.3	43.63	43.63	43.63	43.3	9,944
November 20, 2025	44.14	43.8	43.8	44.15	43.8	1,679
November 19, 2025	43.59	43.63	43.63	43.8	43.58	1,891
November 18, 2025	43.86	43.59	43.59	43.91	43.59	448
November 17, 2025	44.79	44.41	44.41	44.79	44.37	1,470
November 14, 2025	44.87	44.73	44.73	44.87	44.34	1,918
November 13, 2025	45.61	45.17	45.17	45.61	45.13	1,994
November 12, 2025	45.2	45.46	45.46	45.55	45.2	4,919
November 11, 2025	44.56	45.01	45.01	45.01	44.56	1,219
November 10, 2025	44.27	44.38	44.38	44.45	44.27	3,354
November 07, 2025	44.14	43.72	43.72	44.14	43.7	1,347
November 06, 2025	44.2	43.95	43.95	44.32	43.95	7,800
November 05, 2025	43.92	44.32	44.32	44.41	43.92	14,135
November 04, 2025	43.85	44.26	44.26	44.26	43.85	493
November 03, 2025	44.32	44.34	44.34	44.59	44.32	2,700
October 31, 2025	44.58	44.33	44.33	44.58	44.26	4,964
October 30, 2025	44.63	44.57	44.57	44.63	44.41	4,684
October 29, 2025	44.68	44.65	44.65	44.8	44.62	573
October 28, 2025	44.71	44.71	44.71	44.71	44.67	1,552
October 27, 2025	44.75	44.81	44.81	44.83	44.64	3,926
October 24, 2025	44.79	44.7	44.7	44.79	44.56	695
October 23, 2025	44.57	44.59	44.59	44.71	44.56	2,126
October 22, 2025	44.49	44.47	44.47	44.66	44.47	947
October 21, 2025	44.65	44.69	44.69	44.75	44.61	699
October 20, 2025	44.41	44.62	44.62	44.68	44.37	3,001
October 17, 2025	43.91	44.12	44.12	44.27	43.81	4,898
October 16, 2025	44.28	44.56	44.56	44.56	44.16	1,112

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