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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	43.15	43.54	43.54	43.54	43.1	19,238
November 20, 2025	43.93	43.59	43.59	43.96	43.59	34,637
November 19, 2025	43.5	43.45	43.45	43.74	43.37	79,477
November 18, 2025	43.74	43.49	43.49	43.81	43.34	106,069
November 17, 2025	44.58	44.29	44.29	44.58	44.23	21,216
November 14, 2025	44.62	44.49	44.49	44.62	44.12	33,115
November 13, 2025	45.34	44.97	44.97	45.37	44.97	30,601
November 12, 2025	45.08	45.25	45.25	45.35	45.08	20,078
November 11, 2025	44.55	44.91	44.91	44.96	44.55	23,036
November 10, 2025	44.19	44.33	44.33	44.41	44.13	19,619
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

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