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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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