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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	105.62	105.52	105.52	105.86	105.44	15,849
September 26, 2025	105.16	105.3	105.3	105.66	105.12	15,781
September 25, 2025	105.04	105.16	105.16	105.22	104.6	10,183
September 24, 2025	105.18	105.3	105.3	105.52	105.16	15,267
September 23, 2025	105.54	105.46	105.46	105.64	105.44	7,962
September 22, 2025	105.42	105.38	105.38	105.46	104.98	15,589
September 19, 2025	104.88	105.2	105.2	105.28	104.8	13,251
September 18, 2025	104.68	105.12	105.12	105.24	104.48	15,658
September 17, 2025	104.36	104.24	103.95	104.42	104.2	15,205
September 16, 2025	105.1	104.32	104.32	105.14	104.22	16,130
September 15, 2025	105.16	105.12	105.12	105.24	104.94	17,361
September 12, 2025	104.92	105	105	105.12	104.82	10,286
September 11, 2025	104.6	104.98	104.98	104.98	104.5	15,973
September 10, 2025	104.52	104.3	104.3	104.64	104.26	6,868
September 09, 2025	103.6	103.74	103.74	103.78	103.52	2,392
September 08, 2025	103.62	103.7	103.7	103.72	103.4	9,548
September 05, 2025	104.18	103.02	103.02	104.18	102.76	4,088
September 04, 2025	103.32	103.7	103.7	103.78	103.3	13,185
September 03, 2025	103	102.88	102.88	103.26	102.88	6,359
September 02, 2025	103.18	102.14	102.14	103.24	102.14	15,852
September 01, 2025	103.1	103.34	103.34	103.34	103.04	16,033
August 29, 2025	103.9	103.06	103.06	103.9	103	6,811
August 28, 2025	104.08	103.84	103.84	104.24	103.64	3,231
August 27, 2025	103.96	104.08	104.08	104.16	103.86	3,988
August 26, 2025	103.34	103.28	103.28	103.44	103.12	9,232
August 25, 2025	103.3	103.48	103.48	103.5	103.26	7,479
August 22, 2025	102.94	103.62	103.62	103.64	102.88	9,132
August 21, 2025	103.06	103	103	103.06	102.48	5,030
August 20, 2025	102.98	102.64	102.64	103.04	102.18	7,935
August 19, 2025	103.2	103.2	103.2	103.48	103.1	4,726
August 18, 2025	103.18	103.18	103.18	103.34	103.02	11,783
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

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