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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	138.86	140.1	140.1	141.16	138.24	203,396
October 16, 2025	141.78	141.74	141.74	142.18	141.48	110,923
October 15, 2025	141.5	141.68	141.68	142.44	141.34	155,376
October 14, 2025	140.3	140.84	140.84	140.84	139.58	199,343
October 13, 2025	140.68	141.44	141.44	141.5	140.54	403,043
October 10, 2025	143.02	140.12	140.12	143.44	140.08	143,055
October 09, 2025	143.22	143.16	143.16	143.4	142.9	138,500
October 08, 2025	142.44	143.16	143.16	143.18	142.36	136,286
October 07, 2025	142.18	141.9	141.9	142.78	141.9	209,214
October 06, 2025	142.1	142.18	142.18	142.62	141.86	150,586
October 03, 2025	141.6	141.66	141.66	141.74	141.2	112,730
October 02, 2025	141.02	141.06	141.06	141.32	140.82	91,676
October 01, 2025	138.92	140.5	140.5	140.5	138.8	226,311
September 30, 2025	139.44	139.46	139.46	139.74	139.14	115,270
September 29, 2025	139.72	139.6	139.6	140.02	139.44	97,070
September 26, 2025	139.02	139.16	139.16	139.6	138.78	149,186
September 25, 2025	138.96	139.14	139.14	139.22	138.26	124,656
September 24, 2025	139.16	139.34	139.34	139.66	138.94	100,937
September 23, 2025	139.42	139.52	139.52	139.78	139.26	139,739
September 22, 2025	139.32	139.28	139.28	139.36	138.7	193,813
September 19, 2025	138.76	139.04	139.04	139.38	138.56	108,562
September 18, 2025	138.4	138.96	138.96	139.2	138.16	83,633
September 17, 2025	137.68	137.64	137.64	137.9	137.44	102,476
September 16, 2025	138.52	137.54	137.54	138.66	137.44	94,838
September 15, 2025	138.52	138.58	138.58	138.76	138.22	182,040
September 12, 2025	138.2	138.34	138.34	138.6	138	73,026
September 11, 2025	137.84	138.3	138.3	138.3	137.48	88,434
September 10, 2025	137.64	137.38	137.38	137.88	137.3	97,248
September 09, 2025	136.36	136.58	136.58	136.7	136.28	138,873
September 08, 2025	136.36	136.44	136.44	136.5	136	123,630
September 05, 2025	136.96	135.56	135.56	136.96	135.06	137,958
September 04, 2025	135.86	136.28	136.28	136.4	135.78	83,943
September 03, 2025	135.56	135.3	135.3	135.86	135.28	136,642
September 02, 2025	135.7	134.4	134.4	135.8	134.4	161,212
September 01, 2025	135.58	135.88	135.88	135.88	135.48	218,573
August 29, 2025	136.64	135.48	135.48	136.66	135.36	131,265
August 28, 2025	136.82	136.54	136.54	137.04	136.22	171,184
August 27, 2025	136.74	136.82	136.82	137.02	136.58	77,696
August 26, 2025	136.16	135.98	135.98	136.22	135.78	240,042
August 25, 2025	136.06	136.24	136.24	136.34	135.94	162,894
August 22, 2025	135.5	136.4	136.4	136.56	135.44	100,381
August 21, 2025	135.58	135.54	135.54	135.64	134.8	77,880
August 20, 2025	135.52	135.08	135.08	135.66	134.42	173,081
August 19, 2025	135.8	135.82	135.82	136.18	135.54	88,154
August 18, 2025	135.68	135.8	135.8	135.96	135.44	197,849
August 15, 2025	136.42	135.48	135.48	136.42	135.4	132,160
August 14, 2025	135.68	135.92	135.92	136.1	135.34	143,871
August 13, 2025	135.44	135.3	135.3	135.9	135.3	81,941
August 12, 2025	134.98	135.02	135.02	135.34	134.52	118,612
August 11, 2025	134.82	135.04	135.04	135.16	134.5	123,018
August 08, 2025	134.08	134.2	134.2	134.56	133.98	89,140
August 07, 2025	133.72	133.9	133.9	134.7	133.66	118,149
August 06, 2025	133.96	133.46	133.46	134.08	132.92	132,366
August 05, 2025	134.38	133.22	133.22	134.54	133.22	110,453
August 04, 2025	132.54	133.44	133.44	133.6	132.52	129,332
August 01, 2025	134.7	132.04	132.04	134.72	131.32	335,328
July 31, 2025	136.56	135.9	135.9	137	135.54	114,760
July 30, 2025	135.06	135.7	135.7	135.96	134.9	102,894
July 29, 2025	135.34	135.08	135.08	135.78	135.04	147,805
July 28, 2025	134.32	134.54	134.54	134.62	134.18	188,900

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