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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	144.48	144.54	144.54	144.76	144.18	107,186
December 03, 2025	144.3	144.18	144.18	144.4	143.42	164,330
December 02, 2025	144	144.26	144.26	144.84	143.94	238,118
December 01, 2025	143.92	144.3	144.3	144.34	143.36	394,589
November 28, 2025	144.5	144.84	144.84	144.98	144.5	120,118
November 27, 2025	144.3	144.26	144.26	144.5	144.2	172,981
November 26, 2025	143.88	144.42	144.42	144.44	143.52	114,053
November 25, 2025	142.64	142.8	142.8	142.8	141.5	86,050
November 24, 2025	141.62	142.46	142.46	142.66	140.9	170,608
November 21, 2025	139.92	140.8	140.8	140.8	139.2	224,298
November 20, 2025	143.4	142.22	142.22	144.06	142.22	208,006
November 19, 2025	140.92	141.38	141.38	142.44	140.76	196,212
November 18, 2025	141.14	141.18	141.18	141.64	140.06	202,108
November 17, 2025	143.98	143.02	143.02	144.04	142.5	233,679
November 14, 2025	142.86	143.68	143.68	143.82	141.46	221,895
November 13, 2025	145.82	143.82	143.82	145.94	143.76	171,618
November 12, 2025	146	145.74	145.74	146.4	145.42	113,278
November 11, 2025	145.16	145.02	145.02	145.3	144.72	131,621
November 10, 2025	144.26	144.54	144.54	145	144.12	150,922
November 07, 2025	143.88	141.54	141.54	143.92	141.48	157,159
November 06, 2025	165.58	165.58	165.58	165.58	165.58	193,216
November 05, 2025	144.26	145.46	145.46	145.48	144.14	142,365
November 04, 2025	144.52	145.26	145.26	145.64	144.06	151,333
November 03, 2025	145.78	145.78	145.78	146.58	145.5	321,833
October 31, 2025	145.84	145.54	145.54	146.1	145.28	118,618
October 30, 2025	145.64	145.66	145.66	145.88	145.06	155,537
October 29, 2025	145.9	145.6	145.6	146.02	145.4	110,483
October 28, 2025	144.82	145.22	145.22	145.54	144.68	95,847
October 27, 2025	145.08	145.04	145.04	145.1	144.76	209,776
October 24, 2025	143.56	144.1	144.1	144.12	143.24	96,556
October 23, 2025	142.9	143	143	143.1	142.36	107,672
October 22, 2025	143.1	142.38	142.38	143.42	142.3	123,138
October 21, 2025	142.8	143.12	143.12	143.26	142.7	142,502
October 20, 2025	141.86	142.66	142.66	142.8	141.54	127,731
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

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