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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42.88	42.84	42.84	42.88	42.72	24,917
August 15, 2025	43.07	42.85	42.85	43.07	42.81	40,759
August 14, 2025	42.64	42.86	42.86	42.86	42.64	16,889
August 13, 2025	42.49	42.57	42.57	42.58	42.49	12,897
August 12, 2025	42.41	42.32	42.32	42.41	42.2	7,349
August 11, 2025	42.41	42.23	42.23	42.41	42.21	7,545
August 08, 2025	42.26	42.24	42.24	42.35	42.19	11,402
August 07, 2025	41.84	42.18	42.18	42.26	41.82	12,284
August 06, 2025	41.92	41.78	41.78	41.95	41.73	35,973
August 05, 2025	41.92	41.77	41.77	41.97	41.74	53,346
August 04, 2025	41.39	41.72	41.72	41.73	41.38	28,693
August 01, 2025	41.7	41.19	41.19	41.75	41.05	56,526
July 31, 2025	42.6	42.19	42.19	42.71	42.17	24,594
July 30, 2025	42.45	42.51	42.51	42.61	42.42	22,283
July 29, 2025	42.5	42.5	42.5	42.71	42.49	19,064
July 28, 2025	42.87	42.39	42.39	42.87	42.35	16,784
July 25, 2025	42.39	42.46	42.46	42.52	42.33	56,219
July 24, 2025	42.73	42.56	42.56	42.77	42.55	17,355
July 23, 2025	42.39	42.5	42.5	42.56	42.37	6,718
July 22, 2025	42.11	42.04	42.04	42.11	41.93	11,352
July 21, 2025	42.25	42.17	42.17	42.25	42.08	16,699
July 18, 2025	42.35	42.2	42.2	42.41	42.19	39,984
July 17, 2025	42.1	42.24	42.24	42.25	42.08	7,914
July 16, 2025	41.96	41.78	41.78	42.09	41.78	31,758
July 15, 2025	42.33	42.06	42.06	42.35	42.05	38,266
July 14, 2025	42.04	42.21	42.21	42.22	42.01	24,162
July 11, 2025	42.58	42.25	42.25	42.58	42.2	18,558
July 10, 2025	42.67	42.71	42.71	42.74	42.6	31,798
July 09, 2025	42.24	42.49	42.49	42.52	42.17	16,506
July 08, 2025	41.99	42.17	42.17	42.17	41.88	14,795
July 07, 2025	41.8	41.99	41.99	41.99	41.77	28,655
July 04, 2025	41.84	41.78	41.78	41.85	41.65	23,133
July 03, 2025	41.96	42	42	42	41.83	66,933
July 02, 2025	41.9	41.78	41.78	41.93	41.63	26,383
July 01, 2025	41.88	41.7	41.7	41.88	41.5	29,898
June 30, 2025	42.05	41.77	41.77	42.05	41.75	36,753
June 27, 2025	41.75	41.98	41.98	41.98	41.72	48,000
June 26, 2025	41.6	41.49	41.49	41.61	41.37	29,713
June 25, 2025	41.86	41.45	41.45	41.9	41.45	14,501
June 24, 2025	41.9	41.74	41.74	41.91	41.72	15,674
June 23, 2025	41.26	41.3	41.3	41.48	41.13	22,668
June 20, 2025	41.57	41.46	41.46	41.76	41.45	12,430
June 19, 2025	41.56	41.38	41.38	41.62	41.36	36,269
June 18, 2025	42.65	42.47	41.7	42.65	42.42	11,834
June 17, 2025	42.69	42.65	41.88	42.78	42.5	16,689
June 16, 2025	42.94	43	42.23	43.06	42.85	28,925
June 13, 2025	42.83	42.83	42.83	43	42.75	22,053
June 12, 2025	43.22	43.24	43.24	43.32	42.95	10,010
June 11, 2025	43.53	43.37	43.37	43.58	43.37	20,857
June 10, 2025	43.54	43.48	43.48	43.56	43.37	16,097
June 09, 2025	43.57	43.51	43.51	43.6	43.4	18,413
June 06, 2025	43.39	43.55	43.55	43.59	43.38	20,306
June 05, 2025	43.39	43.4	43.4	43.53	43.19	24,529
June 04, 2025	43.24	43.33	43.33	43.43	43.22	46,048
June 03, 2025	43.21	43.14	43.14	43.21	42.9	21,298
June 02, 2025	43.06	43.02	43.02	43.1	42.79	74,359
May 30, 2025	43.13	43.11	43.11	43.36	43.02	12,385
May 29, 2025	43.41	43.04	43.04	43.49	43.04	27,202
May 28, 2025	43.43	43.11	43.11	43.44	43.11	11,114
May 27, 2025	43.34	43.4	43.4	43.53	43.29	15,188

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