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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	112.72	112.78	112.78	112.82	112.1	44,974
February 19, 2026	112.42	112.36	112.36	112.56	112	3,561
February 18, 2026	111.76	112.5	112.5	112.5	111.7	19,373
February 17, 2026	111.1	111.3	111.3	111.4	110.5	11,616
February 16, 2026	111.2	110.98	110.98	111.4	110.88	17,034
February 13, 2026	110.88	111.18	111.18	111.3	110.4	45,425
February 12, 2026	112.66	111.26	111.26	112.68	111.22	14,155
February 11, 2026	111.98	112.16	112.16	112.84	111.88	1,983
February 10, 2026	111.88	112.14	112.14	112.26	111.8	4,084
February 09, 2026	111.64	111.86	111.86	111.86	110.84	54,345
February 06, 2026	109.82	111.4	111.4	111.4	109.82	26,142
February 05, 2026	111.12	110.32	110.32	111.3	109.68	19,022
February 04, 2026	111.52	111.32	111.32	111.9	111.26	33,758
February 03, 2026	112.5	111.58	111.58	112.6	111.46	14,336
February 02, 2026	110.04	111.98	111.98	112	109.92	23,080
January 30, 2026	110.04	110.9	110.9	111.1	110.02	9,651
January 29, 2026	110.94	110.04	110.04	111.26	109.74	42,129
January 28, 2026	111	110.86	110.86	111.12	110.8	17,908
January 27, 2026	111.36	110.78	110.78	111.42	110.74	4,242
January 26, 2026	110.72	110.88	110.88	111	110.28	8,831
January 23, 2026	111.48	111.26	111.26	111.48	111	8,061
January 22, 2026	111.56	111.4	111.4	111.88	111.2	16,854
January 21, 2026	110.18	110.72	110.72	110.92	109.48	30,384
January 20, 2026	110.6	110.6	110.6	110.66	109.74	31,058
January 19, 2026	111.64	111.48	111.48	112	111.38	6,662
January 16, 2026	113.2	113.08	113.08	113.22	112.76	4,492
January 15, 2026	112.58	113.22	113.22	113.28	112.56	14,241
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

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