Vanguard ESG Global All Cap UCITS ETF (AMS:V3AA)
Netherlands · Delayed Price · Currency is EUR 6.45
-0.14 (-2.09%)
Last updated: Oct 10, 2025, 9:00 AM CET
AMS:V3AA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 6.47 | 6.51 | 6.47 | 6.51 | 6.51 | 0.91% | 21,147 |
| Oct 10, 2025 | 6.59 | 6.60 | 6.45 | 6.45 | 6.45 | -2.09% | 6,812 |
| Oct 9, 2025 | 6.59 | 6.60 | 6.58 | 6.59 | 6.59 | 0.21% | 855 |
| Oct 8, 2025 | 6.54 | 6.57 | 6.54 | 6.58 | 6.58 | 0.83% | 6,454 |
| Oct 7, 2025 | 6.53 | 6.56 | 6.53 | 6.52 | 6.52 | -0.26% | 20,886 |
| Oct 6, 2025 | 6.54 | 6.56 | 6.53 | 6.54 | 6.54 | 0.35% | 2,760 |
| Oct 3, 2025 | 6.51 | 6.52 | 6.51 | 6.52 | 6.52 | 0.40% | 1,267 |
| Oct 2, 2025 | 6.48 | 6.49 | 6.48 | 6.49 | 6.49 | 0.48% | 4,581 |
| Oct 1, 2025 | 6.39 | 6.46 | 6.38 | 6.46 | 6.46 | 0.84% | 19,018 |
| Sep 30, 2025 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | -0.28% | 5,033 |
| Sep 29, 2025 | 6.42 | 6.43 | 6.41 | 6.42 | 6.42 | 0.45% | 9,616 |
| Sep 26, 2025 | 6.39 | 6.41 | 6.38 | 6.39 | 6.39 | 0.19% | 4,432 |
| Sep 25, 2025 | 6.39 | 6.40 | 6.36 | 6.38 | 6.38 | -0.50% | 24,658 |
| Sep 24, 2025 | 6.41 | 6.43 | 6.39 | 6.41 | 6.41 | -0.36% | 17,355 |
| Sep 23, 2025 | 6.44 | 6.44 | 6.43 | 6.44 | 6.44 | 0.12% | 1,179 |
| Sep 22, 2025 | 6.43 | 6.43 | 6.40 | 6.43 | 6.43 | 0.19% | 4,174 |
| Sep 19, 2025 | 6.39 | 6.43 | 6.39 | 6.42 | 6.42 | 0.16% | 8,167 |
| Sep 18, 2025 | 6.38 | 6.41 | 6.37 | 6.41 | 6.41 | 1.01% | 2,194 |
| Sep 17, 2025 | 6.35 | 6.35 | 6.34 | 6.34 | 6.34 | 0.11% | 1,866 |
| Sep 16, 2025 | 6.39 | 6.39 | 6.34 | 6.34 | 6.34 | -0.78% | 3,674 |
| Sep 15, 2025 | 6.39 | 6.39 | 6.38 | 6.39 | 6.39 | 0.16% | 12,255 |
| Sep 12, 2025 | 6.37 | 6.39 | 6.36 | 6.38 | 6.38 | 0.11% | 3,062 |
| Sep 11, 2025 | 6.36 | 6.36 | 6.35 | 6.37 | 6.37 | 0.55% | 2,104 |
| Sep 10, 2025 | 6.34 | 6.36 | 6.34 | 6.33 | 6.33 | 0.59% | 2,633 |
| Sep 9, 2025 | 6.30 | 6.30 | 6.29 | 6.30 | 6.30 | 0.05% | 8,739 |
| Sep 8, 2025 | 6.28 | 6.30 | 6.28 | 6.29 | 6.29 | 0.70% | 7,229 |
| Sep 5, 2025 | 6.31 | 6.31 | 6.25 | 6.25 | 6.25 | -0.46% | 5,876 |
| Sep 4, 2025 | 6.24 | 6.28 | 6.24 | 6.28 | 6.28 | 0.71% | 1,173 |
| Sep 3, 2025 | 6.24 | 6.25 | 6.23 | 6.23 | 6.23 | 0.76% | 897 |
| Sep 2, 2025 | 6.24 | 6.25 | 6.19 | 6.19 | 6.19 | -0.90% | 9,942 |
| Sep 1, 2025 | 6.24 | 6.25 | 6.23 | 6.24 | 6.24 | 0.10% | 6,256 |
| Aug 29, 2025 | 6.29 | 6.29 | 6.24 | 6.24 | 6.24 | -0.68% | 1,490 |
| Aug 28, 2025 | 6.30 | 6.31 | 6.28 | 6.28 | 6.28 | -0.35% | 6,271 |
| Aug 27, 2025 | 6.30 | 6.31 | 6.29 | 6.30 | 6.30 | 0.67% | 4,475 |
| Aug 26, 2025 | 6.27 | 6.27 | 6.25 | 6.26 | 6.26 | -0.33% | 14,645 |
| Aug 25, 2025 | 6.25 | 6.28 | 6.25 | 6.28 | 6.28 | 0.21% | 12,413 |
| Aug 22, 2025 | 6.22 | 6.27 | 6.22 | 6.27 | 6.27 | 0.76% | 10,048 |
| Aug 21, 2025 | 6.23 | 6.23 | 6.20 | 6.22 | 6.22 | 0.26% | 11,651 |
| Aug 20, 2025 | 6.24 | 6.24 | 6.19 | 6.21 | 6.21 | -0.69% | 3,827 |
| Aug 19, 2025 | 6.26 | 6.26 | 6.25 | 6.25 | 6.25 | -0.14% | 7,030 |
| Aug 18, 2025 | 6.25 | 6.26 | 6.24 | 6.26 | 6.26 | 0.34% | 1,096 |
| Aug 15, 2025 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | -0.24% | 5,559 |
| Aug 14, 2025 | 6.25 | 6.26 | 6.24 | 6.25 | 6.25 | 0.16% | 2,604 |
| Aug 13, 2025 | 6.24 | 6.24 | 6.22 | 6.24 | 6.24 | 0.53% | 1,196 |
| Aug 12, 2025 | 6.20 | 6.22 | 6.19 | 6.21 | 6.21 | -0.02% | 419 |
| Aug 11, 2025 | 6.19 | 6.22 | 6.19 | 6.21 | 6.21 | 0.62% | 3,713 |
| Aug 8, 2025 | 6.16 | 6.18 | 6.15 | 6.17 | 6.17 | 0.11% | 2,788 |
| Aug 7, 2025 | 6.15 | 6.17 | 6.15 | 6.16 | 6.16 | 0.69% | 2,379 |
| Aug 6, 2025 | 6.15 | 6.16 | 6.11 | 6.12 | 6.12 | 0.03% | 9,039 |
| Aug 5, 2025 | 6.18 | 6.18 | 6.12 | 6.12 | 6.12 | -0.26% | 9,770 |