Vanguard FTSE Developed Europe UCITS ETF (VEUR.L) LSE

37.07

+0.15426(+0.42%)

Updated at September 08 08:00AM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	37.1	36.92	36.92	37.13	36.87	13,130
September 04, 2025	36.8	36.95	36.95	36.97	36.78	13,153
September 03, 2025	36.76	36.78	36.78	36.84	36.64	20,488
September 02, 2025	36.9	36.65	36.65	37.03	36.64	31,403
September 01, 2025	36.96	36.9	36.9	37.1	36.85	30,724
August 29, 2025	37.01	36.9	36.9	37.08	36.9	45,587
August 28, 2025	37.11	37.03	37.03	37.19	36.96	8,980
August 27, 2025	37.09	37.01	37.01	37.19	36.91	22,109
August 26, 2025	37.12	37.1	37.1	37.3	36.98	43,977
August 22, 2025	37.33	37.65	37.65	37.76	37.27	14,702
August 21, 2025	37.46	37.47	37.47	37.48	37.27	17,541
August 20, 2025	37.12	37.48	37.48	37.49	37.08	93,023
August 19, 2025	37.06	37.31	37.31	37.34	37.03	9,524
August 18, 2025	36.78	36.99	36.99	37.24	36.78	12,523
August 15, 2025	37.17	37	37	37.17	36.95	5,841
August 14, 2025	36.72	36.85	36.85	36.87	36.68	5,751
August 13, 2025	36.74	36.76	36.76	36.8	36.66	7,998
August 12, 2025	36.61	36.62	36.62	36.65	36.4	18,368
August 11, 2025	36.74	36.53	36.53	36.77	36.5	14,695
August 08, 2025	36.67	36.67	36.67	36.69	36.57	11,908
August 07, 2025	36.53	36.6	36.6	36.85	36.48	16,034
August 06, 2025	36.53	36.44	36.44	36.56	36.39	41,118
August 05, 2025	36.47	36.38	36.38	36.49	36.31	18,542
August 04, 2025	36.02	36.32	36.32	36.32	35.99	36,420
August 01, 2025	36.15	35.87	35.87	36.32	35.8	141,266
July 31, 2025	36.78	36.48	36.48	36.87	36.47	31,806
July 30, 2025	36.88	36.73	36.73	36.88	36.53	16,926
July 29, 2025	36.79	36.77	36.77	37.12	36.75	26,501
July 28, 2025	37.47	36.77	36.77	37.52	36.71	17,577
July 25, 2025	37.01	37.11	37.11	37.14	36.89	18,989
July 24, 2025	37.08	37.04	37.04	37.16	36.95	16,648
July 23, 2025	36.77	36.76	36.76	36.9	36.69	16,469
July 22, 2025	36.54	36.5	36.5	36.57	36.36	9,258
July 21, 2025	36.67	36.58	36.58	36.67	36.4	8,471
July 18, 2025	36.6	36.59	36.59	36.8	36.46	12,509
July 17, 2025	36.49	36.53	36.53	36.53	36.35	39,756
July 16, 2025	36.32	36.35	36.35	36.49	36.28	22,104
July 15, 2025	36.68	36.46	36.46	36.89	36.45	48,938
July 14, 2025	36.15	36.67	36.67	36.67	36.15	27,214
July 11, 2025	36.73	36.6	36.6	36.77	36.47	13,741
July 10, 2025	36.75	36.79	36.79	36.85	36.72	30,312
July 09, 2025	36.41	36.6	36.6	36.64	36.35	15,580
July 08, 2025	36.08	36.31	36.31	36.37	36.08	8,124
July 07, 2025	36.09	36.1	36.1	36.17	36	13,833
July 04, 2025	36.03	36.08	36.08	36.13	35.86	28,129
July 03, 2025	36.25	36.15	36.15	36.35	36.07	28,095
July 02, 2025	36.02	36.14	36.14	36.21	35.85	19,056
July 01, 2025	35.89	35.82	35.82	35.91	35.65	8,649
June 30, 2025	36.01	35.78	35.78	36.06	35.74	41,617
June 27, 2025	35.58	35.85	35.85	35.85	35.55	92,414
June 26, 2025	35.53	35.35	35.35	35.53	35.3	15,113
June 25, 2025	35.64	35.38	35.38	35.73	35.37	31,503
June 24, 2025	35.83	35.64	35.64	35.91	35.55	9,858
June 23, 2025	35.3	35.36	35.36	35.55	35.2	17,664
June 20, 2025	35.53	35.44	35.44	35.65	35.34	11,769
June 19, 2025	35.54	35.34	35.34	35.6	35.34	9,484
June 18, 2025	36.45	36.38	35.73	36.47	36.25	24,039
June 17, 2025	36.55	36.39	35.74	36.55	36.24	12,148
June 16, 2025	36.65	36.66	36	36.74	36.45	38,604
June 13, 2025	36.47	36.45	36.45	36.6	36.4	18,772