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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	42.2	42.13	42.13	42.2	42.01	3,403
July 03, 2025	42.39	42.37	42.37	42.39	42.22	6,526
July 02, 2025	42.2	42.25	42.25	42.25	42.05	11,478
July 01, 2025	42.22	41.99	41.99	42.22	41.84	8,191
June 30, 2025	42.4	42.12	42.12	42.4	42.05	13,112
June 27, 2025	42.02	42.3	42.3	42.3	42.02	1,695
June 26, 2025	41.87	41.71	41.71	41.87	41.62	1,052
June 25, 2025	42.1	41.7	41.7	42.1	41.7	476
June 24, 2025	42.16	42.04	42.04	42.16	42	2,060
June 23, 2025	41.45	41.48	41.48	41.64	41.3	8,675
June 20, 2025	41.73	41.67	41.67	41.91	41.61	2,086
June 19, 2025	41.66	41.48	41.48	41.7	41.48	12,191
June 18, 2025	42.94	42.74	41.87	42.94	42.72	2,851
June 17, 2025	43.01	42.95	42.08	43.05	42.93	1,318
June 16, 2025	43.29	43.35	43.35	43.42	43.21	5,751
June 13, 2025	43.17	43.17	43.17	43.33	43.13	5,140
June 12, 2025	43.6	43.63	43.63	43.71	43.42	14,003
June 11, 2025	43.96	43.8	43.8	43.98	43.8	4,466
June 10, 2025	43.96	44.13	44.13	44.13	43.8	3,530
June 09, 2025	44	43.94	43.94	44	43.86	8,820
June 06, 2025	43.83	43.98	43.98	43.98	43.82	3,184
June 05, 2025	43.84	43.82	43.82	43.94	43.66	32,980
June 04, 2025	43.64	43.75	43.75	43.77	43.61	2,837
June 03, 2025	43.63	43.47	43.47	43.63	43.29	5,730
June 02, 2025	43.46	43.45	43.45	43.5	43.19	2,759
May 30, 2025	43.55	43.55	43.55	43.79	43.52	6,419
May 29, 2025	43.86	43.48	43.48	43.92	43.48	3,078
May 28, 2025	43.84	43.52	43.52	43.84	43.52	9,024
May 27, 2025	43.71	43.89	43.89	43.93	43.71	4,559
May 26, 2025	43.71	43.72	43.72	43.75	43.58	3,607

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