Vanguard FTSE Developed World UCITS ETF - VGVE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	103.82	103.04	103.04	103.82	103.02	14,735
August 14, 2025	103.14	103.34	103.34	103.52	102.9	7,087
August 13, 2025	102.94	102.8	102.8	103.2	102.76	2,836
August 12, 2025	102.56	102.66	102.66	102.7	102.42	8,113
August 11, 2025	102.52	102.66	102.66	102.7	102.28	7,790
August 08, 2025	101.96	102.04	102.04	102.32	101.96	3,918
August 07, 2025	101.64	101.72	101.72	102.3	101.64	7,147
August 06, 2025	101.86	101.54	101.54	101.92	101.1	12,654
August 05, 2025	102.22	101.24	101.24	102.26	101.24	10,161
August 04, 2025	100.68	101.52	101.52	101.52	100.68	4,428
August 01, 2025	102.52	100.36	100.36	102.52	99.87	26,090
July 31, 2025	104.02	103.4	103.4	104.26	103.3	5,139
July 30, 2025	102.64	103.18	103.18	103.36	102.56	3,854
July 29, 2025	102.98	102.7	102.7	103.18	102.7	4,092
July 28, 2025	102.16	102.24	102.24	102.34	102.12	5,061
July 25, 2025	101.24	101.44	101.44	101.48	101.14	2,225
July 24, 2025	101.34	101.24	101.24	101.44	101.02	13,718
July 23, 2025	100.82	101.02	101.02	101.1	100.76	5,153
July 22, 2025	100.52	100.14	100.14	100.68	100.14	4,575
July 21, 2025	100.98	100.8	100.8	101.06	100.74	5,253
July 18, 2025	101.18	100.68	100.68	101.18	100.64	4,975
July 17, 2025	100.74	101.06	101.06	101.06	100.54	7,922
July 16, 2025	99.78	99.06	99.06	100.48	99.06	8,916
July 15, 2025	100.44	100.48	100.48	100.86	100.3	20,799
July 14, 2025	99.62	99.96	99.96	99.96	99.59	2,711
July 11, 2025	100.14	99.84	99.84	100.2	99.65	2,941
July 10, 2025	99.73	100.48	100.48	100.48	99.67	5,037
July 09, 2025	99.31	99.74	99.74	100.06	99.29	9,217
July 08, 2025	99.2	99.39	99.39	99.73	99.19	7,041
July 07, 2025	99.31	99.36	99.36	99.67	99.25	18,466
July 04, 2025	99.27	99.09	99.09	99.31	98.95	3,226
July 03, 2025	98.93	99.78	99.78	99.82	98.88	2,286
July 02, 2025	98.92	98.76	98.76	98.95	98.53	7,400
July 01, 2025	98.71	98.47	98.47	98.71	98.03	18,398
June 30, 2025	99.02	98.65	98.65	99.08	98.6	13,975
June 27, 2025	98.5	98.9	98.9	98.9	98.45	2,307
June 26, 2025	97.94	98.11	98.11	98.17	97.7	10,697
June 25, 2025	98.39	98.04	98.04	98.55	98.04	2,606
June 24, 2025	98.34	98.1	98.1	98.34	97.94	19,448
June 23, 2025	97.07	97.2	97.2	97.6	97.07	5,593
June 20, 2025	97.39	97.38	97.38	97.93	97.21	17,452
June 19, 2025	97.76	97.1	97.1	97.76	97.07	3,576
June 18, 2025	98.45	98.48	97.9	98.71	98.33	2,902
June 17, 2025	98.32	98.52	97.94	98.66	98.14	3,196
June 16, 2025	98.32	98.72	98.14	98.78	98.21	14,730
June 13, 2025	97.85	98.33	98.33	98.67	97.73	3,932
June 12, 2025	98.91	98.75	98.75	98.91	97.94	5,593
June 11, 2025	99.8	99.55	99.55	99.99	99.55	7,187
June 10, 2025	99.75	99.55	99.55	99.77	99.45	1,826
June 09, 2025	99.48	99.56	99.56	99.73	99.41	5,164
June 06, 2025	99	99.58	99.58	99.89	98.87	4,788
June 05, 2025	99.13	99.19	99.19	99.37	98.37	13,253
June 04, 2025	99.22	99.09	99.09	99.47	99.08	6,666
June 03, 2025	98.23	99.05	99.05	99.05	97.97	2,022
June 02, 2025	97.85	97.9	97.9	98.16	97.48	22,118
May 30, 2025	98.49	98.32	98.32	98.78	97.98	2,926
May 29, 2025	99.98	98.3	98.3	100.04	98.3	2,379
May 28, 2025	98.88	98.75	98.75	99.1	98.45	3,298
May 27, 2025	98	98.64	98.64	98.65	97.89	4,583
May 26, 2025	97.75	97.89	97.89	97.97	97.73	4,194

Vanguard FTSE Developed World UCITS ETF (VGVE.DE) XETRA