Vanguard FTSE Developed Europe UCITS ETF - VGEU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.55	48.83	48.83	48.9	48.51	27,720
February 19, 2026	48.59	48.39	48.39	48.63	48.25	41,256
February 18, 2026	48.28	48.63	48.63	48.68	48.28	14,843
February 17, 2026	47.84	48.09	48.09	48.1	47.78	37,798
February 16, 2026	47.9	47.83	47.83	47.99	47.83	31,865
February 13, 2026	47.8	47.76	47.76	47.85	47.55	36,865
February 12, 2026	48.37	47.81	47.81	48.39	47.78	30,973
February 11, 2026	48.05	48.04	48.04	48.19	47.85	37,120
February 10, 2026	48	48	48	48.1	47.96	23,304
February 09, 2026	47.86	48.02	48.02	48.02	47.66	34,680
February 06, 2026	47.16	47.71	47.71	47.74	47.12	37,279
February 05, 2026	47.68	47.28	47.28	47.78	47.11	39,541
February 04, 2026	47.64	47.77	47.77	48.1	47.64	56,699
February 03, 2026	47.96	47.72	47.72	48.07	47.54	36,702
February 02, 2026	46.94	47.72	47.72	47.75	46.92	55,047
January 30, 2026	46.97	47.26	47.26	47.3	46.96	22,245
January 29, 2026	47.12	46.87	46.87	47.37	46.83	75,879
January 28, 2026	47.41	46.97	46.97	47.41	46.97	52,456
January 27, 2026	47.24	47.36	47.36	47.42	47.14	36,892
January 26, 2026	47.03	47.1	47.1	47.2	46.9	26,269
January 23, 2026	46.97	47	47	47.04	46.85	47,204
January 22, 2026	47.1	47.04	47.04	47.2	46.97	34,533
January 21, 2026	46.49	46.55	46.55	46.67	46.18	31,104
January 20, 2026	46.55	46.56	46.56	46.57	46.23	17,540
January 19, 2026	46.87	46.87	46.87	47.08	46.8	28,363
January 16, 2026	47.44	47.47	47.47	47.47	47.34	25,190
January 15, 2026	47.41	47.45	47.45	47.51	47.35	42,029
January 14, 2026	47.26	47.21	47.21	47.32	47.19	20,359
January 13, 2026	47.26	47.19	47.19	47.27	47.07	52,457
January 12, 2026	47.04	47.3	47.3	47.3	46.95	78,456
January 09, 2026	46.78	47.1	47.18	47.13	46.78	53,083
January 08, 2026	46.63	46.77	46.77	46.77	46.5	73,218
January 07, 2026	46.81	46.67	46.67	46.81	46.66	17,944
January 06, 2026	46.64	46.74	46.74	46.87	46.52	55,899
January 05, 2026	46.24	46.51	46.51	46.51	46.14	47,128
January 02, 2026	45.78	46.26	46.26	46.26	45.78	68,984
December 30, 2025	45.52	45.76	45.76	45.76	45.52	9,058
December 29, 2025	45.46	45.59	45.59	45.59	45.4	29,092
December 23, 2025	45.38	45.45	45.45	45.52	45.34	23,796
December 22, 2025	45.33	45.35	45.35	45.37	45.16	19,068
December 19, 2025	45.17	45.37	45.37	45.42	45.14	23,125
December 18, 2025	44.75	45.18	45.18	45.18	44.75	15,700
December 17, 2025	45.05	44.91	44.74	45.14	44.91	38,689
December 16, 2025	45.06	45.08	44.91	45.18	44.88	56,038
December 15, 2025	44.97	45.13	44.96	45.19	44.94	46,804
December 12, 2025	45.14	44.83	44.83	45.29	44.79	16,377
December 11, 2025	44.71	45.03	45.03	45.11	44.71	9,186
December 10, 2025	44.68	44.81	44.81	44.81	44.62	36,970
December 09, 2025	44.91	44.76	44.76	44.91	44.74	21,821
December 08, 2025	44.83	44.8	44.8	44.88	44.75	37,486
December 05, 2025	44.91	44.85	44.85	45.04	44.85	19,563
December 04, 2025	44.74	44.85	44.85	44.9	44.71	25,707
December 03, 2025	44.71	44.66	44.66	44.78	44.58	27,252
December 02, 2025	44.53	44.58	44.58	44.74	44.49	42,314
December 01, 2025	44.45	44.53	44.53	44.6	44.35	62,046
November 28, 2025	44.47	44.67	44.67	44.7	44.47	27,134
November 27, 2025	44.43	44.53	44.53	44.56	44.39	23,833
November 26, 2025	44.18	44.48	44.48	44.49	44.07	22,887
November 25, 2025	43.67	44	44	44.02	43.54	20,363
November 24, 2025	43.75	43.58	43.58	43.79	43.46	27,951

Vanguard FTSE Developed Europe UCITS ETF (VGEU.DE) XETRA