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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	149.58	149.88	149.88	150.08	148.74	255,942
February 19, 2026	149.34	149.16	149.16	149.54	148.6	169,132
February 18, 2026	148.48	149.5	149.5	149.52	148.32	147,847
February 17, 2026	147.64	147.82	147.82	148.06	146.82	201,450
February 16, 2026	147.8	147.54	147.54	148.12	147.38	230,083
February 13, 2026	147.46	147.7	147.7	147.96	146.56	210,690
February 12, 2026	149.72	147.84	147.84	149.8	147.6	224,877
February 11, 2026	148.86	149.08	149.08	150.06	148.4	172,746
February 10, 2026	148.54	148.9	148.9	149.2	148.4	351,494
February 09, 2026	148.16	148.54	148.54	148.56	147.04	361,314
February 06, 2026	145.78	147.82	147.82	147.86	145.7	301,187
February 05, 2026	147.56	146.5	146.5	147.8	145.6	243,050
February 04, 2026	148.06	147.9	147.9	148.66	147.64	191,867
February 03, 2026	149.22	148.1	148.1	149.4	147.94	188,463
February 02, 2026	145.82	148.54	148.54	148.56	145.74	293,843
January 30, 2026	146.22	147.22	147.22	147.56	146.02	154,578
January 29, 2026	147.54	146.14	146.14	148	145.62	153,588
January 28, 2026	147.6	147.38	147.38	147.72	147.14	205,242
January 27, 2026	147.86	147.16	147.16	147.96	146.96	166,309
January 26, 2026	146.98	147.24	147.24	147.48	146.3	178,608
January 23, 2026	147.96	147.72	147.72	148	147.32	350,458
January 22, 2026	148.06	147.98	147.98	148.5	147.66	323,877
January 21, 2026	146.18	147	147	147.42	145.36	206,155
January 20, 2026	146.84	146.66	146.66	146.88	145.54	408,236
January 19, 2026	148.3	148.04	148.04	148.68	147.9	207,152
January 16, 2026	150.12	149.9	149.9	150.12	149.34	208,470
January 15, 2026	149.32	150.24	150.24	150.38	149.26	247,998
January 14, 2026	149.16	148.4	148.4	149.3	148.1	199,580
January 13, 2026	149.1	149.26	149.26	149.54	148.74	232,524
January 12, 2026	148.14	149.42	149.42	149.42	147.76	309,840
January 09, 2026	147.94	148.9	148.9	149.04	147.86	251,646
January 08, 2026	147.42	147.72	147.72	147.8	147.22	253,315
January 07, 2026	148.04	148	148	148.14	147.68	305,423
January 06, 2026	147.1	147.7	147.7	148	146.78	367,282
January 05, 2026	146.44	147.08	147	147.2	146.38	378,581
January 02, 2026	145.64	145.14	145.14	146.14	144.86	502,119
December 30, 2025	145.06	145.42	145.42	145.42	145	124,449
December 29, 2025	145.16	145.02	145.02	145.3	144.7	202,692
December 23, 2025	144.4	144.7	144.7	144.8	144.12	146,988
December 22, 2025	144.36	144.4	144.4	144.42	143.96	126,403
December 19, 2025	143.38	144.18	144.24	144.22	143.06	132,692
December 18, 2025	142	143.52	143.52	143.62	141.98	203,950
December 17, 2025	143.28	141.54	141.54	143.64	141.54	114,377
December 16, 2025	142.6	142.66	142.66	143.2	142.02	124,775
December 15, 2025	143.96	143.5	143.5	144.32	143.06	209,925
December 12, 2025	144.94	143.18	143.18	145.1	143	229,677
December 11, 2025	143.74	144.08	144.08	144.44	143.56	159,727
December 10, 2025	144.58	144.72	144.72	144.84	144.36	111,580
December 09, 2025	144.96	144.98	144.98	145.12	144.5	105,094
December 08, 2025	145.12	144.9	144.9	145.28	144.7	144,656
December 05, 2025	144.98	145.16	145.16	145.58	144.74	109,859
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

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