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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	44.08	43.72	43.72	44.08	43.58	33,500
November 06, 2025	44.18	43.94	43.94	44.24	43.94	16,819
November 05, 2025	43.84	44.27	44.27	44.32	43.84	30,828
November 04, 2025	43.78	44.14	44.14	44.14	43.64	51,936
November 03, 2025	44.26	44.24	44.24	44.47	44.23	64,963
October 31, 2025	44.43	44.23	44.23	44.44	44.17	19,302
October 30, 2025	44.42	44.45	44.45	44.47	44.24	21,964
October 29, 2025	44.5	44.48	44.48	44.64	44.45	41,457
October 28, 2025	44.52	44.5	44.5	44.55	44.44	30,371
October 27, 2025	44.58	44.6	44.6	44.61	44.48	18,299
October 24, 2025	44.51	44.45	44.45	44.51	44.27	28,448
October 23, 2025	44.35	44.37	44.37	44.41	44.28	14,726
October 22, 2025	44.19	44.22	44.22	44.38	44.18	13,195
October 21, 2025	44.27	44.31	44.31	44.37	44.18	64,349
October 20, 2025	44.05	44.22	44.22	44.26	44.02	34,379
October 17, 2025	43.58	43.78	43.78	43.97	43.42	30,111
October 16, 2025	43.97	44.21	44.21	44.21	43.88	19,307
October 15, 2025	43.95	43.86	43.86	44	43.83	25,784
October 14, 2025	43.47	43.68	43.68	43.68	43.35	9,936
October 13, 2025	43.72	43.81	43.81	43.88	43.63	34,097
October 10, 2025	44.17	43.57	43.57	44.19	43.57	18,915
October 09, 2025	44.31	44.14	44.14	44.34	44.14	13,850
October 08, 2025	44.09	44.36	44.36	44.41	44.09	21,728
October 07, 2025	44.06	44.02	44.02	44.17	43.99	50,070
October 06, 2025	44.06	44.07	44.07	44.18	43.88	51,004
October 03, 2025	44.01	44.08	44.08	44.09	43.96	14,687
October 02, 2025	43.96	43.86	43.86	44.01	43.83	29,581
October 01, 2025	43.14	43.63	43.63	43.66	43.09	59,092
September 30, 2025	42.86	43.09	43.09	43.11	42.77	12,613
September 29, 2025	42.92	42.91	42.91	43.02	42.83	19,743
September 26, 2025	42.56	42.83	42.83	42.85	42.56	5,471
September 25, 2025	42.58	42.47	42.47	42.64	42.4	21,876
September 24, 2025	42.73	42.71	42.71	42.84	42.64	28,220
September 23, 2025	42.77	42.83	42.83	42.98	42.77	28,468
September 22, 2025	42.78	42.69	42.69	42.78	42.59	33,000
September 19, 2025	42.83	42.78	42.78	42.97	42.78	26,336
September 18, 2025	42.65	42.83	42.83	42.9	42.65	14,454
September 17, 2025	42.71	42.66	42.5	42.76	42.62	17,681
September 16, 2025	43.12	42.67	42.5	43.14	42.65	36,424
September 15, 2025	43.11	43.15	42.99	43.27	43.06	43,319
September 12, 2025	43.06	42.98	42.82	43.08	42.88	27,640
September 11, 2025	42.88	43.04	43.04	43.04	42.83	16,663
September 10, 2025	42.96	42.8	42.8	43.05	42.78	16,591
September 09, 2025	42.82	42.8	42.8	42.93	42.69	16,504
September 08, 2025	42.73	42.77	42.77	42.77	42.63	29,321
September 05, 2025	42.75	42.58	42.58	42.78	42.48	20,425
September 04, 2025	42.38	42.6	42.6	42.64	42.37	28,600
September 03, 2025	42.3	42.35	42.35	42.43	42.15	19,844
September 02, 2025	42.65	42.06	42.06	42.65	42.06	91,951
September 01, 2025	42.74	42.71	42.71	42.78	42.64	41,653
August 29, 2025	42.8	42.6	42.6	42.83	42.58	17,175
August 28, 2025	43.08	42.88	42.88	43.08	42.84	14,763
August 27, 2025	43.02	42.95	42.95	43.06	42.87	18,594
August 26, 2025	42.97	42.89	42.89	43.03	42.84	33,802
August 25, 2025	43.37	43.2	43.2	43.42	43.2	19,667
August 22, 2025	43.21	43.45	43.45	43.58	43.21	8,642
August 21, 2025	43.26	43.28	43.28	43.28	43.1	19,131
August 20, 2025	43.02	43.27	43.27	43.29	43	45,158
August 19, 2025	42.92	43.2	43.2	43.2	42.89	48,273
August 18, 2025	42.88	42.84	42.84	42.88	42.72	24,917

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