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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	109.54	110.58	110.58	111.06	109.12	6,601
October 16, 2025	111.84	111.76	111.76	112.06	111.62	15,115
October 15, 2025	111.66	111.78	111.78	112.34	111.56	11,629
October 14, 2025	110.84	111.18	111.18	111.18	110.14	13,825
October 13, 2025	111.12	111.68	111.68	111.68	110.96	27,661
October 10, 2025	112.9	110.98	110.98	113.26	110.98	37,658
October 09, 2025	113	113	113	113.16	112.86	6,494
October 08, 2025	112.36	112.92	112.92	112.98	112.32	3,721
October 07, 2025	112.16	111.88	111.88	112.6	111.88	19,340
October 06, 2025	112.14	112.18	112.18	112.5	111.88	8,671
October 03, 2025	111.7	111.76	111.76	111.86	111.42	6,975
October 02, 2025	111.26	111.26	111.26	111.42	111.1	4,370
October 01, 2025	109.7	110.84	110.84	110.84	109.44	13,540
September 30, 2025	110	109.98	109.98	110.16	109.74	18,900
September 29, 2025	110.18	110.14	110.14	110.52	109.98	6,878
September 26, 2025	109.7	109.84	109.84	110.22	109.6	8,829
September 25, 2025	109.58	109.68	109.68	109.8	109.12	22,704
September 24, 2025	109.76	109.88	109.88	110.12	109.56	7,459
September 23, 2025	110.12	110.06	110.06	110.26	109.98	17,456
September 22, 2025	109.98	109.92	109.92	110.02	109.52	13,933
September 19, 2025	109.48	109.8	109.8	109.88	109.36	18,104
September 18, 2025	109.26	109.68	109.68	109.78	109.14	9,085
September 17, 2025	108.54	108.46	108.46	108.88	108.42	5,110
September 16, 2025	109.36	108.52	108.52	109.48	108.5	20,701
September 15, 2025	109.44	109.4	109.4	109.54	109.16	9,058
September 12, 2025	109.2	109.26	109.26	109.4	109.04	6,668
September 11, 2025	108.84	109.24	109.24	109.24	108.7	4,899
September 10, 2025	108.76	108.5	108.5	108.84	108.5	15,710
September 09, 2025	107.8	107.96	107.96	108.04	107.7	6,261
September 08, 2025	107.82	107.9	107.9	107.96	107.56	9,318
September 05, 2025	108.4	107.22	107.22	108.4	106.9	8,874
September 04, 2025	107.48	107.88	107.88	108.02	107.46	12,202
September 03, 2025	107.16	107.06	107.06	107.46	107	8,180
September 02, 2025	107.42	106.3	106.3	107.42	106.3	21,552
September 01, 2025	107.28	107.54	107.54	107.54	107.22	11,811
August 29, 2025	108.1	107.24	107.24	108.18	107.18	7,257
August 28, 2025	108.3	108.04	108.04	108.46	107.84	9,821
August 27, 2025	108.18	108.3	108.3	108.44	108.1	3,971
August 26, 2025	107.6	107.48	107.48	107.64	107.32	6,016
August 25, 2025	107.5	107.68	107.68	107.76	107.4	14,616
August 22, 2025	107.1	107.76	107.76	107.84	107.08	3,053
August 21, 2025	107.26	107.16	107.16	107.26	106.7	2,807
August 20, 2025	107.1	106.8	106.8	107.28	106.32	28,241
August 19, 2025	107.46	107.4	107.4	107.68	107.24	23,899
August 18, 2025	107.52	107.4	107.4	107.54	107.22	6,431
August 15, 2025	108.06	107.22	107.22	108.06	107.14	12,788
August 14, 2025	107.28	107.52	107.52	107.64	107.1	12,964
August 13, 2025	107.08	106.92	106.92	107.48	106.92	5,111
August 12, 2025	106.76	106.84	106.84	107.02	106.5	7,464
August 11, 2025	106.68	106.82	106.82	106.94	106.42	21,901
August 08, 2025	106.08	106.2	106.2	106.5	105.98	6,424
August 07, 2025	105.76	105.9	105.9	106.52	105.7	11,434
August 06, 2025	106	105.64	105.64	106.06	105.3	22,656
August 05, 2025	106.36	105.4	105.4	106.42	105.4	10,244
August 04, 2025	104.76	105.64	105.64	105.64	104.76	24,534
August 01, 2025	106.66	104.44	104.44	106.66	103.9	26,937
July 31, 2025	108.18	107.64	107.64	108.58	107.38	13,429
July 30, 2025	106.88	107.38	107.38	107.7	106.74	11,452
July 29, 2025	107.1	106.86	106.86	107.4	106.86	2,991
July 28, 2025	106.34	106.44	106.44	106.54	106.22	4,478

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