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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42.84	43.02	43.02	43.06	42.83	616
September 25, 2025	42.82	42.72	42.72	42.86	42.66	3,821
September 24, 2025	43.03	42.99	42.99	43.07	42.87	3,624
September 23, 2025	43.02	43.13	43.13	43.23	43.02	10,022
September 22, 2025	43.05	42.95	42.95	43.05	42.89	6,583
September 19, 2025	43.08	43.06	43.06	43.19	43.03	4,415
September 18, 2025	42.89	43.08	43.08	43.08	42.89	3,194
September 17, 2025	42.79	42.72	42.63	42.86	42.69	8,998
September 16, 2025	43.19	42.75	42.75	43.22	42.75	4,506
September 15, 2025	43.16	43.23	43.23	43.27	43.14	4,127
September 12, 2025	43.07	42.97	42.97	43.07	42.91	1,309
September 11, 2025	42.87	43.03	43.03	43.05	42.87	397
September 10, 2025	42.96	42.81	42.81	42.99	42.79	864
September 09, 2025	42.86	42.8	42.8	42.86	42.8	431
September 08, 2025	42.77	42.82	42.82	42.82	42.67	2,713
September 05, 2025	42.77	42.6	42.6	42.84	42.51	2,426
September 04, 2025	42.41	42.6	42.6	42.64	42.37	8,556
September 03, 2025	42.34	42.34	42.34	42.43	42.22	2,961
September 02, 2025	42.7	42.09	42.09	42.71	42.09	19,974
September 01, 2025	42.79	42.74	42.74	42.83	42.7	22,508
August 29, 2025	42.86	42.63	42.63	42.86	42.63	418
August 28, 2025	43.13	42.92	42.92	43.13	42.87	4,565
August 27, 2025	43.01	42.95	42.95	43.01	42.9	2,721
August 26, 2025	42.99	42.92	42.92	43.05	42.92	1,549
August 25, 2025	43.45	43.27	43.27	43.51	43.27	1,410
August 22, 2025	43.28	43.57	43.57	43.62	43.28	2,143
August 21, 2025	43.34	43.36	43.36	43.36	43.2	2,152
August 20, 2025	43.18	43.39	43.39	43.43	43.18	5,173
August 19, 2025	43.1	43.38	43.38	43.4	43.06	14,729
August 18, 2025	43	43.01	43.01	43.01	42.87	1,377
August 15, 2025	43.16	43.03	43.03	43.19	43	1,587
August 14, 2025	42.67	42.93	42.93	42.93	42.67	2,784
August 13, 2025	42.56	42.64	42.64	42.64	42.56	25
August 12, 2025	42.45	42.37	42.37	42.45	42.24	2,567
August 11, 2025	42.54	42.29	42.29	42.54	42.29	1,837
August 08, 2025	42.38	42.4	42.4	42.42	42.33	1,281
August 07, 2025	41.86	42.31	42.31	42.37	41.86	3,605
August 06, 2025	41.92	41.77	41.77	41.92	41.72	3,697
August 05, 2025	41.93	41.84	41.84	41.96	41.83	3,817
August 04, 2025	41.38	41.75	41.75	41.75	41.38	5,771
August 01, 2025	41.69	41.13	41.13	41.69	41.13	4,050
July 31, 2025	42.75	42.25	42.25	42.75	42.25	13,448
July 30, 2025	42.57	42.63	42.63	42.74	42.55	3,412
July 29, 2025	42.74	42.65	42.65	43.07	42.64	3,326
July 28, 2025	43.2	42.63	42.63	43.2	42.61	4,292
July 25, 2025	42.62	42.75	42.75	42.81	42.57	2,378
July 24, 2025	42.99	42.8	42.8	43.05	42.74	12,559
July 23, 2025	42.66	42.75	42.75	42.84	42.66	1,502
July 22, 2025	42.38	42.27	42.27	42.38	42.13	732
July 21, 2025	42.54	42.46	42.46	42.54	42.39	12,628
July 18, 2025	42.69	42.52	42.52	42.76	42.51	4,565
July 17, 2025	42.42	42.55	42.55	42.55	42.38	3,954
July 16, 2025	42.27	42.05	42.05	42.4	42.05	12,726
July 15, 2025	42.7	42.4	42.4	42.72	42.4	5,065
July 14, 2025	42.31	42.56	42.56	42.57	42.31	4,851
July 11, 2025	42.94	42.63	42.63	42.94	42.61	3,120
July 10, 2025	43.07	43.1	43.1	43.13	43.06	2,960
July 09, 2025	42.6	42.95	42.95	42.97	42.6	7,815
July 08, 2025	42.37	42.56	42.56	42.56	42.25	20,419
July 07, 2025	42.14	42.37	42.37	42.37	42.13	8,197

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