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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	138.64	138.8	138.8	139.48	138.48	70,126
October 14, 2025	137.34	137.9	137.9	137.94	136.72	50,412
October 13, 2025	137.82	138.6	138.6	138.62	137.68	87,835
October 10, 2025	140.12	137.38	137.38	140.5	137.38	34,098
October 09, 2025	140.32	140.22	140.22	140.5	140	33,681
October 08, 2025	139.5	140.26	140.26	140.26	139.5	33,221
October 07, 2025	139.3	139.02	139.02	139.88	139	74,422
October 06, 2025	139.18	139.3	139.3	139.68	138.92	56,129
October 03, 2025	138.66	138.74	138.74	138.82	138.32	31,680
October 02, 2025	138.16	138.2	138.2	138.44	137.96	43,669
October 01, 2025	136.08	137.7	137.7	137.7	135.98	142,630
September 30, 2025	136.58	136.56	136.56	136.84	136.28	36,851
September 29, 2025	136.86	136.7	136.7	137.16	136.6	31,831
September 26, 2025	136.2	136.24	136.24	136.74	135.98	32,850
September 25, 2025	136.14	136.26	136.26	136.36	135.5	37,763
September 24, 2025	136.3	136.4	136.4	136.82	136.12	55,243
September 23, 2025	136.58	136.7	136.7	136.9	136.5	48,780
September 22, 2025	136.5	136.34	136.34	136.5	135.9	52,531
September 19, 2025	135.86	136.28	136.28	136.5	135.78	28,871
September 18, 2025	135.58	136.12	136.12	136.36	135.36	37,388
September 17, 2025	135.24	135.2	135.2	135.38	135.04	30,993
September 16, 2025	136.06	135.06	135.06	136.18	135	29,879
September 15, 2025	136.08	136.14	136.14	136.26	135.8	71,531
September 12, 2025	135.78	135.88	135.88	136.1	135.56	33,164
September 11, 2025	135.38	135.8	135.8	135.8	135.08	19,846
September 10, 2025	135.24	135	135	135.38	134.88	43,145
September 09, 2025	133.9	134.12	134.12	134.28	133.84	17,573
September 08, 2025	133.98	134.04	134.04	134.1	133.66	67,631
September 05, 2025	134.5	133.1	133.1	134.52	132.74	59,101
September 04, 2025	133.44	133.88	133.88	133.98	133.44	28,504
September 03, 2025	133.12	132.96	132.96	133.44	132.92	26,439
September 02, 2025	133.3	132.04	132.04	133.38	132.04	42,905
September 01, 2025	133.12	133.48	133.48	133.48	133.06	109,565
August 29, 2025	134.2	133.06	133.06	134.24	132.98	37,247
August 28, 2025	134.4	134.1	134.1	134.6	133.84	24,323
August 27, 2025	134.24	134.42	134.42	134.58	134.16	26,502
August 26, 2025	133.8	133.58	133.58	133.8	133.4	13,539
August 25, 2025	133.62	133.88	133.88	133.9	133.52	49,296
August 22, 2025	133.02	133.94	133.94	134.12	133.02	33,561
August 21, 2025	133.14	133.1	133.1	133.2	132.42	27,572
August 20, 2025	133.14	132.72	132.72	133.28	132.1	45,565
August 19, 2025	133.36	133.4	133.4	133.74	133.16	21,709
August 18, 2025	133.28	133.34	133.34	133.52	133.06	62,174

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