Vanguard ESG Developed Europe All Cap UCITS ETF (AMS:V3EA)
Netherlands · Delayed Price · Currency is EUR 6.66
+0.17 (2.65%)
At close: Aug 15, 2025, 5:30 PM CET
AMS:V3EA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 6.70 | 6.74 | 6.70 | 6.74 | - | 0.36% | 618 |
| Aug 19, 2025 | 6.70 | 6.72 | 6.70 | 6.72 | - | 0.92% | 617 |
| Aug 18, 2025 | 6.65 | 6.66 | 6.63 | 6.66 | - | -0.03% | 88 |
| Aug 15, 2025 | 6.68 | 6.68 | 6.66 | 6.66 | - | 2.65% | 1,490 |
| Aug 14, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | - | 148 |
| Aug 13, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | - | 147 |
| Aug 12, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | - | 146 |
| Aug 11, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | - | 145 |
| Aug 8, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | - | 143 |
| Aug 7, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | - | 142 |
| Aug 6, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | - | - | 141 |
| Aug 5, 2025 | 6.49 | 6.50 | 6.49 | 6.49 | - | -1.53% | 140 |
| Aug 4, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | - | - | 9 |
| Aug 1, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | - | - | 7 |
| Jul 31, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | - | - | 6 |
| Jul 30, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | - | - | 5 |
| Jul 29, 2025 | 6.61 | 6.61 | 6.59 | 6.59 | - | 0.05% | 4 |
| Jul 28, 2025 | 6.65 | 6.65 | 6.58 | 6.58 | - | -0.05% | 14 |
| Jul 25, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | - | - | 47 |
| Jul 24, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | - | - | 46 |
| Jul 23, 2025 | 6.57 | 6.59 | 6.57 | 6.59 | - | 1.34% | 45 |
| Jul 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 5 |
| Jul 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 4 |
| Jul 18, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 3 |
| Jul 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 2 |
| Jul 16, 2025 | 6.51 | 6.51 | 6.50 | 6.50 | - | -0.64% | 1 |
| Jul 15, 2025 | 6.59 | 6.59 | 6.54 | 6.54 | - | -0.14% | 4 |
| Jul 14, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | - | 46 |
| Jul 11, 2025 | 6.61 | 6.61 | 6.55 | 6.55 | - | -1.41% | 45 |
| Jul 10, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | - | 1.25% | 2 |
| Jul 9, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | - | - | 2 |
| Jul 8, 2025 | 6.54 | 6.56 | 6.54 | 6.56 | - | 0.95% | 1 |
| Jul 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 2,004 |
| Jul 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 2,002 |
| Jul 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 2,001 |
| Jul 2, 2025 | 6.49 | 6.50 | 6.49 | 6.50 | - | 0.57% | 2,000 |
| Jul 1, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | - | - | 3,254 |
| Jun 30, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | - | - | 3,253 |
| Jun 27, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | - | - | 3,251 |
| Jun 26, 2025 | 6.47 | 6.47 | 6.46 | 6.46 | - | -0.94% | 3,250 |
| Jun 25, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | - | - | 3,301 |
| Jun 24, 2025 | 6.53 | 6.53 | 6.52 | 6.52 | - | 0.40% | 3,300 |
| Jun 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 6 |
| Jun 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 4 |
| Jun 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 3 |
| Jun 18, 2025 | 6.51 | 6.51 | 6.50 | 6.50 | - | -1.49% | 2 |
| Jun 17, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | - | 1,631 |
| Jun 16, 2025 | 6.57 | 6.60 | 6.57 | 6.60 | - | -0.36% | 1,630 |
| Jun 13, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | - | - | 16 |
| Jun 12, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | - | - | 17 |