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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	134.04	133.08	133.08	134.04	133	69,383
August 14, 2025	133.26	133.5	133.5	133.64	132.96	39,497
August 13, 2025	133.02	132.88	132.88	133.5	132.88	28,227
August 12, 2025	132.58	132.6	132.6	132.9	132.2	45,231
August 11, 2025	132.42	132.62	132.62	132.72	132.14	35,542
August 08, 2025	131.7	131.8	131.8	132.16	131.6	31,444
August 07, 2025	131.32	131.52	131.52	132.28	131.3	77,031
August 06, 2025	131.54	131.14	131.14	131.66	130.6	73,437
August 05, 2025	132.02	130.86	130.86	132.14	130.86	60,133
August 04, 2025	130.18	131.14	131.14	131.16	130.14	37,866
August 01, 2025	132.34	129.72	129.72	132.4	129	144,158
July 31, 2025	134.1	133.5	133.5	134.56	133.22	28,789
July 30, 2025	132.66	133.28	133.28	133.54	132.5	30,015
July 29, 2025	132.94	132.64	132.64	133.36	132.62	42,928
July 28, 2025	131.88	132.14	132.14	132.22	131.8	40,409
July 25, 2025	130.8	131.04	131.04	131.1	130.64	21,593
July 24, 2025	131.04	130.88	130.88	131.22	130.6	31,512
July 23, 2025	130.4	130.66	130.66	130.84	130.26	60,316
July 22, 2025	129.98	129.5	129.5	130.14	129.48	32,793
July 21, 2025	130.54	130.34	130.34	130.64	130.22	28,287
July 18, 2025	130.8	130.24	130.24	130.8	130.12	34,074
July 17, 2025	130.28	130.68	130.68	130.7	130.04	92,164
July 16, 2025	129.14	128.12	128.12	130.08	128.12	74,817
July 15, 2025	129.76	129.9	129.9	130	129.58	83,752
July 14, 2025	128.7	129.1	129.1	129.12	128.5	48,036
July 11, 2025	129.42	128.92	128.92	129.42	128.6	23,791
July 10, 2025	128.76	129.7	129.7	129.7	128.68	41,691
July 09, 2025	128.3	128.76	128.76	129.2	128.2	40,480
July 08, 2025	128.14	128.42	128.42	128.68	128.1	60,546
July 07, 2025	128.16	128.36	128.36	128.78	128.12	114,653
July 04, 2025	128.22	127.92	127.92	128.22	127.74	30,846
July 03, 2025	127.92	128.9	128.9	128.94	127.74	61,511
July 02, 2025	127.76	127.62	127.62	127.8	127.2	29,377
July 01, 2025	127.56	127.3	127.3	127.58	126.78	109,138
June 30, 2025	127.84	127.48	127.48	127.94	127.2	96,954
June 27, 2025	127.34	127.8	127.8	127.8	127.1	16,666
June 26, 2025	126.68	126.88	126.88	127	126.38	19,301
June 25, 2025	127.26	126.8	126.8	127.64	126.78	14,525
June 24, 2025	127.04	126.88	126.88	127.1	126.56	9,895
June 23, 2025	125.36	125.5	125.5	126.12	125.28	35,939
June 20, 2025	125.78	125.74	125.74	126.52	125.5	37,751
June 19, 2025	126.16	125.38	125.38	126.26	125.36	73,008
June 18, 2025	127.2	127.16	126.4	127.62	127	163,248
June 17, 2025	127.08	127.3	126.54	127.5	126.7	36,002
June 16, 2025	127.08	127.66	126.9	127.72	126.9	72,940

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