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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	112.42	111.84	111.84	112.56	111.68	16,125
January 13, 2026	112.5	112.52	112.52	112.6	112.26	3,931
January 12, 2026	111.76	112.38	112.38	112.38	111.54	5,907
January 09, 2026	111.72	112.44	112.44	112.56	111.7	11,633
January 08, 2026	111.3	111.66	111.66	111.66	111.2	6,621
January 07, 2026	111.74	111.68	111.68	111.76	111.54	18,245
January 06, 2026	110.94	111.72	111.72	111.72	110.68	12,231
January 05, 2026	110.4	110.88	110.88	110.98	110.4	13,747
January 02, 2026	109.98	109.56	109.56	110.26	109.4	51,031
December 30, 2025	109.74	109.94	109.94	109.94	109.7	3,022
December 29, 2025	109.6	109.88	109.88	109.9	109.44	11,073
December 23, 2025	109.18	109.44	109.44	109.44	109	4,077
December 22, 2025	109.16	109.18	109.18	109.2	108.88	7,534
December 19, 2025	108.46	108.98	108.98	109.04	108.28	9,134
December 18, 2025	107.46	108.06	108.06	108.64	107.44	6,818
December 17, 2025	108.78	107.66	107.33	109	107.66	10,081
December 16, 2025	108.26	108.32	107.99	108.58	107.9	18,420
December 15, 2025	109.3	108.64	108.31	109.5	108.6	16,316
December 12, 2025	109.94	108.66	108.66	110.02	108.52	33,011
December 11, 2025	109.02	109.32	109.32	109.44	108.92	7,754
December 10, 2025	109.6	109.72	109.72	109.76	109.42	5,388
December 09, 2025	109.9	109.96	109.96	109.96	109.64	1,863
December 08, 2025	110.1	109.82	109.82	110.1	109.78	15,404
December 05, 2025	109.92	110.02	110.02	110.28	109.76	9,274
December 04, 2025	109.56	109.6	109.6	109.72	109.34	10,050
December 03, 2025	109.42	109.32	109.32	109.46	108.78	11,040
December 02, 2025	109.14	109.3	109.3	109.76	109.14	10,442
December 01, 2025	109.1	109.32	109.32	109.32	108.74	51,702
November 28, 2025	109.64	109.76	109.76	109.9	109.46	15,316
November 27, 2025	109.4	109.38	109.38	109.52	109.36	2,319
November 26, 2025	109.02	109.44	109.44	109.44	108.74	30,836
November 25, 2025	107.96	108.08	108.08	108.08	107.36	3,764
November 24, 2025	107.18	107.86	107.86	107.86	106.7	8,466
November 21, 2025	105.88	106.58	106.58	106.58	105.42	13,803
November 20, 2025	108.42	107.56	107.56	108.92	107.56	7,119
November 19, 2025	106.54	106.9	106.9	107.56	106.4	12,424
November 18, 2025	106.74	106.74	106.74	107.08	105.86	18,961
November 17, 2025	108.94	108.2	108.2	108.94	107.82	26,633
November 14, 2025	108.14	108.7	108.7	108.7	107.04	98,238
November 13, 2025	110.34	108.76	108.76	110.4	108.76	5,175
November 12, 2025	110.48	110.24	110.24	110.7	110.1	7,819
November 11, 2025	109.82	109.62	109.62	109.84	109.42	11,076
November 10, 2025	109.04	109.2	109.2	109.52	108.96	9,207
November 07, 2025	108.8	107.04	107.04	108.86	107.04	32,191
November 06, 2025	109.52	108.44	108.44	109.84	108.44	6,276
November 05, 2025	109.22	110.08	110.08	110.08	109.12	5,457
November 04, 2025	109.4	109.94	109.94	110.18	109.1	14,747
November 03, 2025	110.3	110.3	110.3	110.86	110.16	23,913
October 31, 2025	110.44	110.16	110.16	110.52	110.02	16,049
October 30, 2025	110.16	110.2	110.2	110.36	109.8	12,651
October 29, 2025	110.36	110.04	110.04	110.36	109.9	31,917
October 28, 2025	109.66	109.86	109.86	110.08	109.52	7,560
October 27, 2025	109.72	109.68	109.68	109.72	109.52	8,809
October 24, 2025	108.52	108.92	108.92	108.96	108.34	27,891
October 23, 2025	108.08	108.1	108.1	108.18	107.7	4,774
October 22, 2025	108.2	107.64	107.64	108.44	107.64	5,781
October 21, 2025	107.94	108.24	108.24	108.34	107.94	2,716
October 20, 2025	107.24	107.84	107.84	107.84	107.02	6,550
October 17, 2025	104.96	105.9	105.9	106.42	104.54	15,987
October 16, 2025	107.16	107.06	107.06	107.38	106.96	4,714

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