Vanguard FTSE All-World UCITS ETF - VGWL.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	145.64	144.88	144.88	145.74	144.58	43,481
January 13, 2026	145.6	145.74	145.74	146	145.24	48,001
January 12, 2026	144.64	146	146	146	144.3	43,249
January 09, 2026	144.42	145.38	145.38	145.5	144.36	71,142
January 08, 2026	143.92	144.58	144.58	144.58	143.76	35,726
January 07, 2026	144.54	144.76	144.76	144.76	144.16	78,594
January 06, 2026	143.64	144.8	144.8	144.8	143.32	56,390
January 05, 2026	142.96	143.62	143.62	143.7	142.92	65,043
January 02, 2026	142.12	142.44	142.44	142.68	141.5	168,114
December 30, 2025	141.66	141.96	141.96	141.96	141.62	11,226
December 29, 2025	141.76	141.58	141.58	141.86	141.28	22,223
December 23, 2025	140.98	141.3	141.3	141.36	140.74	21,394
December 22, 2025	140.94	141.08	141.08	141.08	140.58	27,721
December 19, 2025	140	140.86	140.86	140.86	139.68	38,064
December 18, 2025	138.68	139.64	139.64	140.18	138.66	43,472
December 17, 2025	140.42	138.76	138.29	140.7	138.76	33,596
December 16, 2025	139.7	139.88	139.41	140.1	139.26	41,139
December 15, 2025	141.04	140.54	140.07	141.38	140.16	78,574
December 12, 2025	142	140.48	140.48	142.16	140.1	57,474
December 11, 2025	140.82	141.88	141.88	141.88	140.68	27,001
December 10, 2025	141.62	141.8	141.6	141.88	141.44	27,782
December 09, 2025	142.06	141.84	141.84	142.14	141.6	36,313
December 08, 2025	142.18	141.48	141.48	142.3	141.48	45,456
December 05, 2025	142.02	142.02	142.02	142.6	141.88	24,953
December 04, 2025	141.54	141.54	141.54	141.8	141.26	17,461
December 03, 2025	141.38	141.26	141.26	141.44	140.58	35,021
December 02, 2025	141.1	141.28	141.28	141.86	141	43,716
December 01, 2025	141	141.26	141.26	141.34	140.5	139,795
November 28, 2025	141.5	141.88	141.88	142	141.5	22,033
November 27, 2025	141.38	141.28	141.28	141.56	141.26	20,613
November 26, 2025	140.98	141.4	141.4	141.42	140.66	35,465
November 25, 2025	139.76	139.82	139.82	139.84	138.74	39,142
November 24, 2025	138.76	139.64	139.64	139.74	138.02	55,481
November 21, 2025	137.02	138	138	138	136.38	53,112
November 20, 2025	140.48	139.28	139.28	141.06	139.28	200,650
November 19, 2025	138.06	138.54	138.54	139.5	137.86	23,821
November 18, 2025	138.28	138.26	138.26	138.76	137.24	34,947
November 17, 2025	141.04	140.08	140.08	141.08	139.66	98,569
November 14, 2025	140.02	140.72	140.72	140.9	138.58	72,488
November 13, 2025	142.88	140.86	140.86	142.94	140.86	43,755
November 12, 2025	143.02	142.7	142.7	143.42	142.48	25,147
November 11, 2025	142.2	142.08	142.08	142.34	141.78	17,979
November 10, 2025	141.32	141.54	141.54	142.04	141.22	62,416
November 07, 2025	140.96	138.7	138.7	140.98	138.6	50,264
November 06, 2025	141.86	140.42	140.42	142.26	140.42	60,201
November 05, 2025	141.32	142.5	142.5	142.5	141.22	42,999
November 04, 2025	141.58	142.32	142.32	142.6	141.16	53,928
November 03, 2025	142.82	142.86	142.86	143.54	142.56	145,696
October 31, 2025	142.86	142.58	142.58	143.12	142.36	22,336
October 30, 2025	142.64	142.72	142.72	142.94	142.1	44,824
October 29, 2025	142.94	142.64	142.64	143.04	142.44	30,313
October 28, 2025	141.88	142.26	142.26	142.56	141.76	21,471
October 27, 2025	142.1	142.06	142.06	142.14	141.86	56,926
October 24, 2025	140.66	141.08	141.08	141.16	140.3	47,536
October 23, 2025	140	140.08	140.08	140.2	139.48	23,655
October 22, 2025	140.22	139.44	139.44	140.5	139.44	22,247
October 21, 2025	139.9	140.14	140.14	140.32	139.82	28,499
October 20, 2025	138.98	139.76	139.76	139.9	138.68	51,053
October 17, 2025	136.02	137.28	137.28	138.24	135.46	26,476
October 16, 2025	138.92	138.84	138.84	139.28	138.7	15,104

Vanguard FTSE All-World UCITS ETF (VGWL.DE) XETRA