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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.2	57.47	57.47	57.49	57.11	30,053
February 19, 2026	57.25	57.02	57.02	57.28	56.81	32,339
February 18, 2026	56.88	57.29	57.29	57.35	56.87	20,264
February 17, 2026	56.37	56.65	56.65	56.66	56.24	48,809
February 16, 2026	56.42	56.34	56.34	56.54	56.33	32,608
February 13, 2026	56.32	56.28	56.28	56.41	56.04	59,496
February 12, 2026	56.98	56.34	56.34	57	56.25	29,543
February 11, 2026	56.62	56.62	56.62	56.79	56.34	28,020
February 10, 2026	56.54	56.54	56.54	56.66	56.5	49,464
February 09, 2026	56.38	56.58	56.58	56.58	56.16	35,366
February 06, 2026	55.57	56.2	56.2	56.23	55.44	13,994
February 05, 2026	56.18	55.73	55.73	56.32	55.49	27,515
February 04, 2026	56.13	56.28	56.28	56.67	56.09	29,661
February 03, 2026	56.5	56.23	56.23	56.64	55.98	47,758
February 02, 2026	55.3	56.24	56.24	56.25	55.3	49,152
January 30, 2026	55.33	55.68	55.68	55.73	55.3	38,642
January 29, 2026	55.51	55.23	55.23	55.81	55.2	37,447
January 28, 2026	55.83	55.35	55.35	55.85	55.35	21,569
January 27, 2026	55.65	55.79	55.79	55.87	55.54	45,483
January 26, 2026	55.41	55.48	55.48	55.63	55.26	21,142
January 23, 2026	55.33	55.38	55.38	55.46	55.2	52,886
January 22, 2026	55.45	55.42	55.42	55.63	55.3	30,995
January 21, 2026	54.75	54.84	54.84	54.98	54.38	24,494
January 20, 2026	54.85	54.89	54.89	54.89	54.45	26,072
January 19, 2026	55.21	55.24	55.24	55.5	55.12	28,984
January 16, 2026	55.91	55.94	55.94	55.97	55.75	23,580
January 15, 2026	55.84	55.93	55.93	55.99	55.77	37,833
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

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