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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	146.06	146.3	146.3	146.52	145.28	56,820
February 19, 2026	145.82	145.62	145.62	145.98	145.22	27,449
February 18, 2026	145	145.98	145.98	146	144.86	52,179
February 17, 2026	144.14	144.3	144.3	144.54	143.36	116,244
February 16, 2026	144.32	144.06	144.06	144.64	143.92	117,568
February 13, 2026	143.88	144.22	144.22	144.44	143.14	109,609
February 12, 2026	146.1	144.34	144.34	146.18	144.16	68,773
February 11, 2026	145.38	145.56	145.56	146.5	144.9	50,985
February 10, 2026	144.98	145.34	145.34	145.6	144.9	52,430
February 09, 2026	144.72	145.02	145.02	145.04	143.62	77,889
February 06, 2026	142.34	144.28	144.28	144.34	142.26	43,674
February 05, 2026	144.1	143.06	143.06	144.24	142.16	40,649
February 04, 2026	144.6	144.3	144.3	145.08	144.22	101,166
February 03, 2026	145.68	144.54	144.54	145.86	144.46	48,832
February 02, 2026	142.38	145.02	145.02	145.06	142.28	140,559
January 30, 2026	142.76	143.68	143.68	144.04	142.62	27,859
January 29, 2026	144.06	142.72	142.72	144.42	142.18	38,200
January 28, 2026	144.14	143.92	143.92	144.14	143.7	44,108
January 27, 2026	144.4	143.7	143.7	144.44	143.5	51,788
January 26, 2026	143.48	143.74	143.74	143.88	142.92	34,349
January 23, 2026	144.46	144.24	144.24	144.52	143.86	43,749
January 22, 2026	144.54	144.48	144.48	144.98	144.12	76,198
January 21, 2026	142.76	143.6	143.6	143.88	141.94	37,926
January 20, 2026	143.34	143.26	143.26	143.38	142.1	89,004
January 19, 2026	144.8	144.58	144.58	145.16	144.42	41,203
January 16, 2026	146.58	146.36	146.36	146.58	145.88	28,529
January 15, 2026	145.8	146.7	146.7	146.82	145.78	68,611
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

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