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

45.82

-0.165(-0.36%)

Updated at April 02 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	45.3	45.82	45.82	45.84	45.11	4,191
April 01, 2026	45.95	45.98	45.98	46.02	45.59	16,652
March 31, 2026	44.54	44.76	44.76	44.97	44.4	28,434
March 30, 2026	43.99	44.53	44.53	44.53	43.99	12,452
March 27, 2026	44.53	44.09	44.09	44.53	43.94	27,675
March 26, 2026	44.81	44.59	44.59	44.85	44.5	29,745
March 25, 2026	45.05	45.12	45.12	45.26	44.94	42,558
March 24, 2026	44.48	44.39	44.39	44.5	44.12	43,830
March 23, 2026	43.14	44.3	44.3	44.9	42.83	18,121
March 20, 2026	45.05	43.92	43.92	45.12	43.92	97,541
March 19, 2026	45.17	44.6	44.6	45.2	44.53	27,134
March 18, 2026	46.5	45.9	45.9	46.59	45.83	16,199
March 17, 2026	45.89	46.25	46.25	46.41	45.89	22,293
March 16, 2026	45.85	45.99	45.99	46.18	45.56	13,650
March 13, 2026	45.64	45.83	45.83	46.26	45.53	7,153
March 12, 2026	46.14	46.05	46.05	46.26	45.81	20,765
March 11, 2026	46.2	46.33	46.33	46.44	46.05	34,660
March 10, 2026	46.66	46.64	46.64	46.84	46.32	74,022
March 09, 2026	44.88	45.69	45.69	45.71	44.81	57,439
March 06, 2026	46.68	46.06	46.06	46.81	45.6	760,958
March 05, 2026	47.01	46.56	46.56	47.45	46.56	54,581
March 04, 2026	46.68	47.22	47.22	47.32	46.54	27,045
March 03, 2026	47.26	46.45	46.45	47.26	46.24	38,901
March 02, 2026	47.94	48.05	48.05	48.26	47.93	3,265
February 27, 2026	49.04	48.97	48.97	49.19	48.82	4,280
February 26, 2026	49.01	48.92	48.92	49.14	48.92	1,781
February 25, 2026	48.96	49.05	49.05	49.05	48.96	110
February 24, 2026	48.55	48.76	48.76	48.76	48.54	1,114
February 23, 2026	48.77	48.62	48.62	48.87	48.6	9,628
February 20, 2026	48.58	48.89	0	48.89	48.49	21,083
February 19, 2026	48.62	48.44	0	48.65	48.32	32,026
February 18, 2026	48.3	48.64	0	48.66	48.3	6,623
February 17, 2026	47.87	48.13	0	48.14	47.78	14,860
February 16, 2026	47.94	47.83	0	48.01	47.83	8,475
February 13, 2026	47.89	47.82	0	47.97	47.64	6,020
February 12, 2026	48.54	47.95	0	48.54	47.89	13,881
February 11, 2026	48.26	48.17	0	48.31	48.03	9,068
February 10, 2026	48.24	48.24	0	48.34	48.24	3,840
February 09, 2026	48.01	48.23	0	48.23	47.88	11,612
February 06, 2026	47.27	47.79	0	47.82	47.18	5,951
February 05, 2026	47.73	47.43	0	47.79	47.38	4,951
February 04, 2026	47.64	47.77	0	48.05	47.63	2,459
February 03, 2026	48.13	47.83	0	48.22	47.75	7,731
February 02, 2026	47.06	47.81	0	47.84	47.06	5,771
January 30, 2026	47.13	47.4	0	47.44	47.13	2,146
January 29, 2026	47.29	46.99	0	47.52	46.99	3,854
January 28, 2026	47.64	47.15	0	47.64	47.15	3,424
January 27, 2026	47.47	47.62	0	47.64	47.43	2,775
January 26, 2026	47.22	47.31	0	47.42	47.11	7,309
January 23, 2026	47.19	47.18	0	47.25	47.01	1,462
January 22, 2026	47.28	47.29	0	47.35	47.18	11,028
January 21, 2026	46.62	46.67	0	46.75	46.4	10,379
January 20, 2026	46.67	46.74	0	46.74	46.38	1,859
January 19, 2026	46.98	47	0	47.24	46.91	2,112
January 16, 2026	47.67	47.7	0	47.7	47.54	14,633
January 15, 2026	47.69	47.65	0	47.73	47.61	835
January 14, 2026	47.53	47.46	0	47.53	47.44	640
January 13, 2026	47.54	47.46	0	47.54	47.35	4,806
January 12, 2026	47.34	47.51	0	47.51	47.25	2,455
January 09, 2026	47.02	47.5	0	47.5	47.02	613