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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.58	48.89	48.89	48.89	48.49	21,083
February 19, 2026	48.62	48.44	48.44	48.65	48.32	32,026
February 18, 2026	48.3	48.64	48.64	48.66	48.3	6,623
February 17, 2026	47.87	48.13	48.13	48.14	47.78	14,860
February 16, 2026	47.94	47.83	47.83	48.01	47.83	8,475
February 13, 2026	47.89	47.82	47.82	47.97	47.64	6,020
February 12, 2026	48.54	47.95	47.95	48.54	47.89	13,881
February 11, 2026	48.26	48.17	48.17	48.31	48.03	9,068
February 10, 2026	48.24	48.24	48.24	48.34	48.24	3,840
February 09, 2026	48.01	48.23	48.23	48.23	47.88	11,612
February 06, 2026	47.27	47.79	47.79	47.82	47.18	5,951
February 05, 2026	47.73	47.43	47.43	47.79	47.38	4,951
February 04, 2026	47.64	47.77	47.77	48.05	47.63	2,459
February 03, 2026	48.13	47.83	47.83	48.22	47.75	7,731
February 02, 2026	47.06	47.81	47.81	47.84	47.06	5,771
January 30, 2026	47.13	47.4	47.4	47.44	47.13	2,146
January 29, 2026	47.29	46.99	46.99	47.52	46.99	3,854
January 28, 2026	47.64	47.15	47.15	47.64	47.15	3,424
January 27, 2026	47.47	47.62	47.62	47.64	47.43	2,775
January 26, 2026	47.22	47.31	47.31	47.42	47.11	7,309
January 23, 2026	47.19	47.18	47.18	47.25	47.01	1,462
January 22, 2026	47.28	47.29	47.29	47.35	47.18	11,028
January 21, 2026	46.62	46.67	46.67	46.75	46.4	10,379
January 20, 2026	46.67	46.74	46.74	46.74	46.38	1,859
January 19, 2026	46.98	47	47	47.24	46.91	2,112
January 16, 2026	47.67	47.7	47.7	47.7	47.54	14,633
January 15, 2026	47.69	47.65	47.65	47.73	47.61	835
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

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