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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	106.98	107.1	107.1	107.64	106.9	34,216
October 14, 2025	106.12	106.52	106.52	106.52	105.64	9,928
October 13, 2025	106.46	106.96	106.96	107	106.3	33,301
October 10, 2025	108.2	106.1	106.1	108.32	106.1	22,631
October 09, 2025	108.36	108.28	108.28	108.48	108.18	7,574
October 08, 2025	107.72	108.26	108.26	108.26	107.7	5,426
October 07, 2025	107.48	107.26	107.26	107.92	107.26	17,363
October 06, 2025	107.5	107.5	107.5	107.84	107.3	17,240
October 03, 2025	107.02	107.14	107.14	107.18	106.78	6,335
October 02, 2025	106.6	106.62	106.62	106.82	106.44	4,172
October 01, 2025	105.04	106.2	106.2	106.2	104.92	24,298
September 30, 2025	105.38	105.4	105.4	105.5	105.18	9,769
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

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