Vanguard FTSE Developed Europe UCITS ETF - VWCG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	52.68	52.65	52.65	52.88	52.65	10,777
December 04, 2025	52.54	52.67	52.67	52.7	52.45	21,888
December 03, 2025	52.48	52.42	52.42	52.56	52.3	9,679
December 02, 2025	52.26	52.35	52.35	52.52	52.24	25,146
December 01, 2025	52.16	52.26	52.26	52.34	52.08	23,819
November 28, 2025	52.26	52.43	52.43	52.45	52.19	19,460
November 27, 2025	52.16	52.25	52.25	52.29	52.14	5,023
November 26, 2025	51.84	52.23	52.23	52.23	51.68	15,786
November 25, 2025	51.27	51.63	51.63	51.66	51.07	18,123
November 24, 2025	51.35	51.17	51.17	51.48	51.02	21,459
November 21, 2025	50.65	51.11	51.11	51.12	50.6	147,689
November 20, 2025	51.5	51.19	51.19	51.6	51.19	18,553
November 19, 2025	51.05	50.99	50.99	51.35	50.87	53,254
November 18, 2025	51.35	51.02	51.02	51.45	50.87	37,483
November 17, 2025	52.32	51.97	51.97	52.34	51.89	18,573
November 14, 2025	52.33	52.24	52.24	52.37	51.76	28,871
November 13, 2025	53.22	52.78	52.78	53.32	52.78	10,829
November 12, 2025	52.94	53.12	53.12	53.22	52.93	45,720
November 11, 2025	52.3	52.72	52.72	52.75	52.3	17,472
November 10, 2025	51.89	52.03	52.03	52.14	51.79	12,095
November 07, 2025	51.73	51.31	51.31	51.74	51.16	19,682
November 06, 2025	51.86	51.55	51.55	51.95	51.55	23,538
November 05, 2025	51.46	51.96	51.96	52.04	51.45	17,049
November 04, 2025	51.39	51.81	51.81	51.81	51.11	26,791
November 03, 2025	51.95	51.93	51.93	52.19	51.93	42,358
October 31, 2025	52.14	51.94	51.94	52.17	51.84	50,506
October 30, 2025	52.16	52.15	52.15	52.19	51.89	33,067
October 29, 2025	52.23	52.22	52.22	52.42	52.15	10,511
October 28, 2025	52.25	52.24	52.24	52.29	52.14	14,363
October 27, 2025	52.31	52.35	52.35	52.36	52.19	16,906
October 24, 2025	52.23	52.19	52.19	52.29	51.98	40,391
October 23, 2025	52.05	52.09	52.09	52.14	51.98	30,713
October 22, 2025	51.88	51.9	51.9	52.09	51.87	51,996
October 21, 2025	51.95	52.03	52.03	52.1	51.87	16,780
October 20, 2025	51.68	51.92	51.92	51.96	51.63	21,413
October 17, 2025	51.15	51.39	51.39	51.59	50.9	19,137
October 16, 2025	51.62	51.91	51.91	51.91	51.5	16,709
October 15, 2025	51.62	51.51	51.51	51.65	51.36	13,537
October 14, 2025	51.01	51.27	51.27	51.27	50.85	14,630
October 13, 2025	51.32	51.41	51.41	51.54	51.2	26,011
October 10, 2025	51.84	51.11	51.11	51.91	51.09	24,176
October 09, 2025	51.99	51.8	51.8	52.09	51.8	22,067
October 08, 2025	51.75	52.06	52.06	52.11	51.73	23,716
October 07, 2025	51.71	51.64	51.64	51.85	51.62	23,157
October 06, 2025	51.71	51.74	51.74	51.87	51.51	62,052
October 03, 2025	51.65	51.74	51.74	51.75	51.58	28,346
October 02, 2025	51.59	51.51	51.51	51.68	51.42	18,846
October 01, 2025	50.63	51.22	51.22	51.22	50.57	18,026
September 30, 2025	50.31	50.57	50.57	50.59	50.16	15,624
September 29, 2025	50.39	50.37	50.37	50.49	50.27	13,964
September 26, 2025	49.97	50.29	50.29	50.31	49.97	12,238
September 25, 2025	50.01	49.87	49.87	50.08	49.77	17,382
September 24, 2025	50.15	50.16	50.16	50.3	49.97	15,787
September 23, 2025	50.19	50.29	50.29	50.45	50.16	11,894
September 22, 2025	50.21	50.12	50.12	50.21	50	23,487
September 19, 2025	50.28	50.23	50.23	50.45	50.2	13,722
September 18, 2025	50.13	50.3	50.3	50.33	50.09	30,120
September 17, 2025	49.95	49.9	49.9	50.01	49.83	11,331
September 16, 2025	50.42	49.9	49.9	50.46	49.87	24,213
September 15, 2025	50.4	50.48	50.48	50.6	50.36	29,771

Vanguard FTSE Developed Europe UCITS ETF (VWCG.DE) XETRA