Vanguard FTSE Developed World UCITS ETF (AMS:VEVE)
Netherlands · Delayed Price · Currency is EUR 110.06
+0.46 (0.42%)
At close: Dec 5, 2025
AMS:VEVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.92 | 110.24 | 109.81 | 110.06 | 110.06 | 0.42% | 2,215 |
| Dec 4, 2025 | 109.54 | 109.60 | 109.39 | 109.60 | 109.60 | 0.38% | 3,636 |
| Dec 3, 2025 | 109.37 | 109.38 | 109.00 | 109.18 | 109.18 | -0.05% | 2,884 |
| Dec 2, 2025 | 109.15 | 109.80 | 109.10 | 109.24 | 109.24 | -0.04% | 2,050 |
| Dec 1, 2025 | 109.09 | 109.30 | 108.69 | 109.28 | 109.28 | -0.43% | 4,342 |
| Nov 28, 2025 | 109.44 | 109.99 | 109.44 | 109.75 | 109.75 | 0.32% | 4,842 |
| Nov 27, 2025 | 109.41 | 109.50 | 109.38 | 109.40 | 109.40 | 0.01% | 1,615 |
| Nov 26, 2025 | 108.99 | 109.42 | 108.88 | 109.39 | 109.39 | 1.28% | 741 |
| Nov 25, 2025 | 107.99 | 108.00 | 107.16 | 108.01 | 108.01 | 0.08% | 572 |
| Nov 24, 2025 | 107.14 | 107.36 | 106.75 | 107.92 | 107.92 | 1.41% | 3,325 |
| Nov 21, 2025 | 105.68 | 106.49 | 105.42 | 106.42 | 106.42 | -1.28% | 6,531 |
| Nov 20, 2025 | 108.41 | 108.88 | 107.98 | 107.80 | 107.80 | 0.73% | 3,000 |
| Nov 19, 2025 | 106.55 | 107.59 | 106.52 | 107.02 | 107.02 | 0.27% | 5,332 |
| Nov 18, 2025 | 106.78 | 107.03 | 105.89 | 106.73 | 106.73 | -1.33% | 3,286 |
| Nov 17, 2025 | 108.83 | 108.93 | 107.99 | 108.17 | 108.17 | -0.49% | 6,669 |
| Nov 14, 2025 | 108.11 | 108.30 | 107.09 | 108.70 | 108.70 | -0.12% | 10,918 |
| Nov 13, 2025 | 110.28 | 110.36 | 109.00 | 108.83 | 108.83 | -1.26% | 1,905 |
| Nov 12, 2025 | 110.44 | 110.69 | 110.16 | 110.22 | 110.22 | 0.54% | 2,663 |
| Nov 11, 2025 | 109.78 | 109.86 | 109.50 | 109.63 | 109.63 | 0.39% | 453 |
| Nov 10, 2025 | 109.06 | 109.55 | 108.83 | 109.20 | 109.20 | 2.03% | 2,127 |
| Nov 7, 2025 | 108.83 | 108.85 | 107.00 | 107.03 | 107.03 | -1.45% | 4,313 |
| Nov 6, 2025 | 109.52 | 109.75 | 108.50 | 108.61 | 108.61 | -1.32% | 2,127 |
| Nov 5, 2025 | 109.19 | 110.07 | 109.19 | 110.06 | 110.06 | 0.11% | 1,190 |
| Nov 4, 2025 | 109.36 | 109.89 | 109.12 | 109.94 | 109.94 | -0.25% | 7,944 |
| Nov 3, 2025 | 110.30 | 110.84 | 110.14 | 110.22 | 110.22 | 0.10% | 1,817 |
| Oct 31, 2025 | 110.43 | 110.44 | 110.05 | 110.11 | 110.11 | -0.20% | 1,024 |
| Oct 30, 2025 | 110.16 | 110.28 | 109.89 | 110.33 | 110.33 | 0.30% | 1,442 |
| Oct 29, 2025 | 110.35 | 110.35 | 109.90 | 110.00 | 110.00 | 0.16% | 2,061 |
| Oct 28, 2025 | 109.65 | 110.00 | 109.59 | 109.82 | 109.82 | 0.16% | 9,649 |
| Oct 27, 2025 | 109.72 | 109.72 | 109.49 | 109.65 | 109.65 | 0.67% | 853 |
| Oct 24, 2025 | 108.53 | 108.97 | 107.95 | 108.92 | 108.92 | 0.75% | 4,693 |
| Oct 23, 2025 | 108.01 | 108.06 | 107.68 | 108.11 | 108.11 | 0.42% | 2,118 |
| Oct 22, 2025 | 108.18 | 108.40 | 107.66 | 107.66 | 107.66 | -0.49% | 1,526 |
| Oct 21, 2025 | 107.93 | 108.32 | 107.92 | 108.19 | 108.19 | 0.33% | 756 |
| Oct 20, 2025 | 107.19 | 107.85 | 107.00 | 107.83 | 107.83 | 1.67% | 584 |
| Oct 17, 2025 | 105.07 | 106.37 | 104.56 | 106.06 | 106.06 | -0.84% | 18,731 |
| Oct 16, 2025 | 107.17 | 107.39 | 106.94 | 106.96 | 106.96 | -0.35% | 721 |
| Oct 15, 2025 | 106.91 | 107.68 | 106.91 | 107.34 | 107.34 | 0.92% | 7,030 |
| Oct 14, 2025 | 106.11 | 106.46 | 105.80 | 106.36 | 106.36 | -0.54% | 2,675 |
| Oct 13, 2025 | 106.50 | 106.90 | 106.37 | 106.94 | 106.94 | 0.76% | 9,975 |
| Oct 10, 2025 | 108.22 | 108.50 | 106.13 | 106.13 | 106.13 | -2.01% | 3,784 |
| Oct 9, 2025 | 108.34 | 108.44 | 108.22 | 108.31 | 108.31 | 0.01% | 11,858 |
| Oct 8, 2025 | 107.73 | 108.25 | 107.70 | 108.30 | 108.30 | 0.95% | 550 |
| Oct 7, 2025 | 107.46 | 107.93 | 107.46 | 107.28 | 107.28 | -0.15% | 708 |
| Oct 6, 2025 | 107.50 | 107.85 | 107.30 | 107.44 | 107.44 | 0.33% | 3,280 |
| Oct 3, 2025 | 107.02 | 107.13 | 106.74 | 107.09 | 107.09 | 0.43% | 736 |
| Oct 2, 2025 | 106.55 | 106.76 | 106.45 | 106.63 | 106.63 | 0.41% | 3,304 |
| Oct 1, 2025 | 105.00 | 106.15 | 105.00 | 106.19 | 106.19 | 0.67% | 1,693 |
| Sep 30, 2025 | 105.34 | 105.55 | 105.14 | 105.48 | 105.48 | -0.09% | 3,724 |
| Sep 29, 2025 | 105.62 | 105.89 | 105.49 | 105.57 | 105.57 | 0.25% | 2,857 |