Vanguard FTSE Developed Europe UCITS ETF (AMS:VEUR)
Netherlands · Delayed Price · Currency is EUR 43.16
+0.21 (0.50%)
Sep 15, 2025, 5:35 PM CET
AMS:VEUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 43.02 | 43.03 | 42.93 | 42.95 | 42.95 | -0.14% | 10,691 |
| Sep 11, 2025 | 42.90 | 43.04 | 42.85 | 43.01 | 43.01 | 0.54% | 5,684 |
| Sep 10, 2025 | 42.97 | 43.02 | 42.78 | 42.78 | 42.78 | -0.07% | 21,182 |
| Sep 9, 2025 | 42.83 | 42.84 | 42.71 | 42.81 | 42.81 | 0.02% | 5,789 |
| Sep 8, 2025 | 42.65 | 42.80 | 42.64 | 42.80 | 42.80 | 0.63% | 31,420 |
| Sep 5, 2025 | 42.73 | 42.77 | 42.48 | 42.53 | 42.53 | -0.21% | 10,675 |
| Sep 4, 2025 | 42.43 | 42.64 | 42.42 | 42.62 | 42.62 | 0.59% | 30,458 |
| Sep 3, 2025 | 42.13 | 42.41 | 42.13 | 42.37 | 42.37 | 0.67% | 14,451 |
| Sep 2, 2025 | 42.50 | 42.52 | 42.09 | 42.09 | 42.09 | -1.43% | 45,719 |
| Sep 1, 2025 | 42.75 | 42.75 | 42.67 | 42.70 | 42.70 | 0.23% | 13,400 |
| Aug 29, 2025 | 42.85 | 42.85 | 42.60 | 42.60 | 42.60 | -0.68% | 8,665 |
| Aug 28, 2025 | 43.10 | 43.10 | 42.85 | 42.89 | 42.89 | -0.14% | 36,727 |
| Aug 27, 2025 | 42.95 | 42.96 | 42.90 | 42.95 | 42.95 | 0.09% | 10,858 |
| Aug 26, 2025 | 42.96 | 43.02 | 42.84 | 42.91 | 42.91 | -0.69% | 33,782 |
| Aug 25, 2025 | 43.33 | 43.46 | 43.21 | 43.21 | 43.21 | -0.60% | 32,499 |
| Aug 22, 2025 | 43.19 | 43.54 | 43.19 | 43.47 | 43.47 | 0.49% | 19,775 |
| Aug 21, 2025 | 43.17 | 43.26 | 43.07 | 43.26 | 43.26 | -0.07% | 7,932 |
| Aug 20, 2025 | 43.04 | 43.29 | 43.00 | 43.29 | 43.29 | 0.30% | 19,195 |
| Aug 19, 2025 | 42.89 | 43.16 | 42.89 | 43.16 | 43.16 | 0.70% | 14,388 |
| Aug 18, 2025 | 42.87 | 42.88 | 42.74 | 42.86 | 42.86 | 0.02% | 12,288 |
| Aug 15, 2025 | 43.02 | 43.06 | 42.83 | 42.85 | 42.85 | 0.05% | 22,632 |
| Aug 14, 2025 | 42.73 | 42.83 | 42.71 | 42.83 | 42.83 | 0.59% | 8,757 |
| Aug 13, 2025 | 42.55 | 42.58 | 42.55 | 42.58 | 42.58 | 0.57% | 6,197 |
| Aug 12, 2025 | 42.39 | 42.39 | 42.20 | 42.34 | 42.34 | 0.28% | 12,671 |
| Aug 11, 2025 | 42.29 | 42.29 | 42.21 | 42.22 | 42.22 | -0.14% | 73,562 |
| Aug 8, 2025 | 42.28 | 42.31 | 42.19 | 42.28 | 42.28 | 0.24% | 13,030 |
| Aug 7, 2025 | 41.84 | 42.21 | 41.84 | 42.18 | 42.18 | 0.96% | 40,972 |
| Aug 6, 2025 | 41.88 | 41.88 | 41.74 | 41.78 | 41.78 | -0.02% | 17,053 |
| Aug 5, 2025 | 41.89 | 41.95 | 41.79 | 41.79 | 41.79 | 0.19% | 9,525 |
| Aug 4, 2025 | 41.34 | 41.71 | 41.34 | 41.71 | 41.71 | 1.24% | 13,629 |
| Aug 1, 2025 | 41.70 | 41.75 | 41.19 | 41.20 | 41.20 | -2.35% | 36,920 |
| Jul 31, 2025 | 42.62 | 42.63 | 42.19 | 42.19 | 42.19 | -0.75% | 12,975 |
| Jul 30, 2025 | 42.58 | 42.58 | 42.51 | 42.51 | 42.51 | 0.02% | 7,730 |
| Jul 29, 2025 | 42.66 | 42.75 | 42.50 | 42.50 | 42.50 | 0.31% | 18,364 |
| Jul 28, 2025 | 42.86 | 42.87 | 42.37 | 42.37 | 42.37 | -0.26% | 22,635 |
| Jul 25, 2025 | 42.38 | 42.49 | 42.33 | 42.48 | 42.48 | -0.26% | 14,513 |
| Jul 24, 2025 | 42.71 | 42.75 | 42.56 | 42.59 | 42.59 | 0.19% | 20,651 |
| Jul 23, 2025 | 42.38 | 42.51 | 42.38 | 42.51 | 42.51 | 1.12% | 26,091 |
| Jul 22, 2025 | 42.07 | 42.07 | 41.93 | 42.04 | 42.04 | -0.36% | 19,434 |
| Jul 21, 2025 | 42.20 | 42.21 | 42.09 | 42.19 | 42.19 | -0.02% | 12,478 |
| Jul 18, 2025 | 42.36 | 42.40 | 42.20 | 42.20 | 42.20 | -0.09% | 24,370 |
| Jul 17, 2025 | 42.16 | 42.24 | 42.13 | 42.24 | 42.24 | 1.10% | 14,622 |
| Jul 16, 2025 | 41.95 | 42.08 | 41.78 | 41.78 | 41.78 | -0.67% | 76,372 |
| Jul 15, 2025 | 42.29 | 42.34 | 42.06 | 42.06 | 42.06 | -0.33% | 20,135 |
| Jul 14, 2025 | 42.04 | 42.20 | 42.04 | 42.20 | 42.20 | -0.05% | 25,257 |
| Jul 11, 2025 | 42.58 | 42.58 | 42.22 | 42.22 | 42.22 | -1.15% | 29,857 |
| Jul 10, 2025 | 42.74 | 42.74 | 42.62 | 42.71 | 42.71 | 0.59% | 29,525 |
| Jul 9, 2025 | 42.18 | 42.50 | 42.18 | 42.46 | 42.46 | 0.88% | 33,520 |
| Jul 8, 2025 | 41.98 | 42.09 | 41.91 | 42.09 | 42.09 | 0.33% | 42,778 |
| Jul 7, 2025 | 41.80 | 41.97 | 41.79 | 41.95 | 41.95 | 0.38% | 22,611 |