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

55.93

+0.32(+0.58%)

Updated at January 15 02:10PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	55.68	55.61	55.61	55.77	55.59	30,763
January 13, 2026	55.68	55.58	55.58	55.7	55.44	71,547
January 12, 2026	55.42	55.62	55.62	55.66	55.31	29,989
January 09, 2026	55.11	55.5	55.5	55.52	55.11	25,694
January 08, 2026	54.92	54.94	54.94	55.05	54.77	61,083
January 07, 2026	55.14	55.04	55.04	55.16	54.96	48,563
January 06, 2026	54.96	55.16	55.16	55.21	54.78	25,275
January 05, 2026	54.47	54.79	54.79	54.8	54.37	38,186
January 02, 2026	53.93	54.27	54.27	54.39	53.93	51,336
December 30, 2025	53.61	53.92	53.92	53.92	53.61	23,727
December 29, 2025	53.58	53.61	53.61	53.69	53.48	44,139
December 23, 2025	53.46	53.56	53.56	53.63	53.42	21,468
December 22, 2025	53.4	53.36	53.36	53.48	53.21	28,147
December 19, 2025	53.22	53.44	53.44	53.51	53.15	24,739
December 18, 2025	52.7	53.22	53.22	53.24	52.68	20,265
December 17, 2025	52.84	52.72	52.72	52.98	52.72	41,069
December 16, 2025	52.89	52.75	52.75	53.09	52.64	20,980
December 15, 2025	52.78	52.98	52.98	53.05	52.74	24,543
December 12, 2025	53	52.61	52.61	53.18	52.6	13,053
December 11, 2025	52.48	52.88	52.88	52.95	52.45	11,989
December 10, 2025	52.42	52.6	52.6	52.6	52.36	21,103
December 09, 2025	52.7	52.5	52.5	52.86	52.5	31,405
December 08, 2025	52.6	52.63	52.63	52.69	52.57	15,754
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