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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	50.14	50.11	50.11	50.14	49.95	16,774
August 15, 2025	50.36	50.09	50.09	50.36	50.05	40,978
August 14, 2025	49.86	50.12	50.12	50.12	49.83	50,245
August 13, 2025	49.68	49.76	49.76	49.82	49.68	16,343
August 12, 2025	49.57	49.49	49.49	49.58	49.35	19,538
August 11, 2025	49.58	49.39	49.39	49.6	49.35	17,133
August 08, 2025	49.4	49.4	49.4	49.52	49.31	14,712
August 07, 2025	48.92	49.35	49.35	49.4	48.9	19,240
August 06, 2025	49.02	48.85	48.85	49.08	48.78	16,832
August 05, 2025	49.02	48.85	48.85	49.07	48.83	56,508
August 04, 2025	48.41	48.79	48.79	48.79	48.41	60,746
August 01, 2025	48.76	48.16	48.16	48.9	48.03	70,522
July 31, 2025	49.82	49.34	49.34	49.94	49.28	27,575
July 30, 2025	49.63	49.71	49.71	49.82	49.58	36,355
July 29, 2025	49.7	49.71	49.71	50.07	49.68	28,331
July 28, 2025	50.13	49.58	49.58	50.14	49.54	14,412
July 25, 2025	49.56	49.66	49.66	49.73	49.5	13,949
July 24, 2025	49.93	49.77	49.77	50.06	49.75	18,874
July 23, 2025	49.58	49.69	49.69	49.79	49.54	14,696
July 22, 2025	49.25	49.14	49.14	49.25	49	29,849
July 21, 2025	49.4	49.3	49.3	49.41	49.19	42,410
July 18, 2025	49.5	49.36	49.36	49.61	49.31	33,971
July 17, 2025	49.22	49.39	49.39	49.4	49.19	5,511
July 16, 2025	49.06	48.79	48.79	49.24	48.79	48,799
July 15, 2025	49.48	49.19	49.19	49.53	49.17	35,234
July 14, 2025	49.15	49.36	49.36	49.36	49.1	72,032
July 11, 2025	49.78	49.39	49.39	49.78	49.35	133,274
July 10, 2025	49.87	49.96	49.96	49.99	49.83	37,418
July 09, 2025	49.4	49.69	49.69	49.72	49.33	23,777
July 08, 2025	49.08	49.3	49.3	49.3	48.98	13,174
July 07, 2025	48.86	49.1	49.1	49.1	48.83	41,791
July 04, 2025	48.9	48.86	48.86	48.98	48.65	42,714
July 03, 2025	49.07	49.1	49.1	49.1	48.87	23,940
July 02, 2025	49.01	48.89	48.89	49.07	48.66	14,371
July 01, 2025	48.97	48.78	48.78	48.98	48.5	34,128
June 30, 2025	49.18	48.84	48.84	49.19	48.8	23,482
June 27, 2025	48.82	49.09	49.09	49.09	48.76	26,960
June 26, 2025	48.65	48.51	48.51	48.67	48.4	37,607
June 25, 2025	48.93	48.47	48.47	49.03	48.46	28,840
June 24, 2025	49.02	48.85	48.85	49.04	48.78	17,761
June 23, 2025	48.26	48.32	48.32	48.52	48.06	49,169
June 20, 2025	48.6	48.49	48.49	48.84	48.46	20,272
June 19, 2025	48.54	48.38	48.38	48.65	48.38	37,563
June 18, 2025	48.94	48.75	48.75	48.98	48.68	14,293
June 17, 2025	49.01	48.95	48.95	49.11	48.83	17,886
June 16, 2025	49.31	49.38	49.38	49.45	49.19	30,305
June 13, 2025	49.15	49.2	49.2	49.38	49.09	19,001
June 12, 2025	49.62	49.61	49.61	49.75	49.32	27,815
June 11, 2025	49.99	49.8	49.8	50	49.8	24,790
June 10, 2025	49.95	49.93	49.93	50.01	49.78	19,221
June 09, 2025	50.02	49.96	49.96	50.04	49.81	13,647
June 06, 2025	49.8	49.99	49.99	50.02	49.77	12,341
June 05, 2025	49.79	49.82	49.82	49.97	49.56	27,508
June 04, 2025	49.64	49.74	49.74	49.86	49.62	24,156
June 03, 2025	49.56	49.52	49.52	49.57	49.19	24,404
June 02, 2025	49.43	49.56	49.56	49.56	49.16	32,790
May 30, 2025	49.49	49.55	49.55	49.79	49.42	35,687
May 29, 2025	49.82	49.43	49.43	49.87	49.39	25,884
May 28, 2025	49.87	49.49	49.49	49.9	49.49	17,338
May 27, 2025	49.75	49.83	49.83	49.97	49.69	51,926

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