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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	117.7	117	116.84	117.76	116.84	23,455
January 13, 2026	117.74	117.76	117.76	118	117.4	9,768
January 12, 2026	117	117.62	117.62	117.64	116.72	12,903
January 09, 2026	116.9	118	118	118	116.88	7,142
January 08, 2026	116.48	116.72	116.72	116.72	116.36	3,148
January 07, 2026	116.94	117.16	117.16	117.16	116.7	32,593
January 06, 2026	116.1	116.94	116.94	116.94	115.86	7,071
January 05, 2026	115.58	116.12	116.12	116.2	115.56	11,365
January 02, 2026	115.08	114.78	114.78	115.4	114.4	51,563
December 30, 2025	114.84	115.12	115.12	115.12	114.78	14,192
December 29, 2025	114.86	114.86	114.86	115	114.5	10,630
December 23, 2025	114.32	114.58	114.58	114.58	114.1	12,482
December 22, 2025	114.22	114.28	114.28	114.3	113.9	15,580
December 19, 2025	113.52	114.08	114.08	114.08	113.32	8,560
December 18, 2025	112.4	113.62	113.62	113.68	112.4	4,236
December 17, 2025	113.5	112.4	112.4	113.76	112.4	4,429
December 16, 2025	112.94	112.78	112.78	113.3	112.76	6,798
December 15, 2025	114.02	113.64	113.64	114.26	113.36	5,881
December 12, 2025	114.72	113.38	113.38	114.82	113.26	12,301
December 11, 2025	113.76	114.02	114.02	114.32	113.66	14,627
December 10, 2025	114.38	114.48	114.48	114.58	114.18	9,528
December 09, 2025	114.66	114.76	114.76	114.84	114.36	4,809
December 08, 2025	114.8	114.38	114.38	114.9	114.38	12,390
December 05, 2025	114.68	114.82	114.82	115.12	114.48	8,618
December 04, 2025	114.28	114.36	114.36	114.5	114.06	8,630
December 03, 2025	114.2	114.1	114.1	114.22	113.48	12,494
December 02, 2025	113.9	114.04	114.04	114.42	113.9	14,299
December 01, 2025	113.88	114.08	114.08	114.08	113.4	17,867
November 28, 2025	114.4	114.58	114.58	114.66	114.2	6,101
November 27, 2025	114.16	114.1	114.1	114.28	114.08	2,988
November 26, 2025	113.64	114.12	114.12	114.12	113.44	13,709
November 25, 2025	112.68	112.86	112.86	112.86	112	8,142
November 24, 2025	111.84	112.56	112.56	112.68	111.28	10,700
November 21, 2025	110.52	111.14	111.14	111.14	109.96	15,992
November 20, 2025	113.12	112.34	112.34	113.66	112.34	9,354
November 19, 2025	111.18	111.54	111.54	112.3	111.12	7,226
November 18, 2025	111.42	111.36	111.36	111.72	110.52	10,784
November 17, 2025	113.66	112.9	112.9	113.72	112.58	15,843
November 14, 2025	112.82	113.38	113.38	113.5	111.68	38,237
November 13, 2025	115.1	113.5	113.5	115.16	113.48	12,930
November 12, 2025	115.24	115.04	115.04	115.52	114.94	5,303
November 11, 2025	114.5	114.42	114.42	114.56	114.18	3,666
November 10, 2025	113.84	113.96	113.96	114.3	113.64	9,372
November 07, 2025	113.52	111.68	111.68	113.52	111.62	17,228
November 06, 2025	114.28	113.1	113.1	114.62	113.1	3,733
November 05, 2025	113.96	114.82	114.82	114.82	113.86	20,346
November 04, 2025	114.14	114.66	114.66	115	113.82	6,171
November 03, 2025	115.08	115.14	115.14	115.66	114.92	20,119
October 31, 2025	115.22	114.98	114.98	115.32	114.78	3,835
October 30, 2025	114.94	115	115	115.16	114.56	8,726
October 29, 2025	115.1	114.84	114.84	115.24	114.68	15,950
October 28, 2025	114.4	114.68	114.68	114.92	114.32	6,406
October 27, 2025	114.48	114.46	114.46	114.54	114.2	9,958
October 24, 2025	113.22	113.64	113.64	113.66	113	13,078
October 23, 2025	112.76	112.8	112.8	112.8	112.34	6,200
October 22, 2025	112.86	112.34	112.34	113.18	112.34	9,490
October 21, 2025	112.58	112.92	112.92	113.02	112.56	3,167
October 20, 2025	111.92	112.44	112.44	112.6	111.68	7,076
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

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