Vanguard FTSE Developed World UCITS ETF (AMS:VEVE)
Netherlands · Delayed Price · Currency is EUR 107.98
+0.15 (0.14%)
Last updated: Oct 21, 2025, 9:21 AM CET
AMS:VEVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 106.94 | 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 | 108.30 | 107.70 | 108.30 | 108.30 | 0.95% | 550 |
| Oct 7, 2025 | 107.46 | 107.93 | 107.28 | 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 | 106.19 | 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 |
| Sep 26, 2025 | 105.21 | 105.66 | 105.07 | 105.31 | 105.31 | 0.30% | 5,963 |
| Sep 25, 2025 | 105.01 | 105.23 | 104.65 | 105.00 | 105.00 | -0.33% | 2,881 |
| Sep 24, 2025 | 105.13 | 105.48 | 105.09 | 105.35 | 105.35 | -0.10% | 4,227 |
| Sep 23, 2025 | 105.55 | 105.60 | 105.46 | 105.46 | 105.46 | 0.07% | 415 |
| Sep 22, 2025 | 105.38 | 105.44 | 104.93 | 105.39 | 105.39 | 0.20% | 1,227 |
| Sep 19, 2025 | 104.86 | 105.30 | 104.86 | 105.18 | 105.18 | 0.18% | 2,993 |
| Sep 18, 2025 | 104.57 | 105.14 | 104.57 | 104.99 | 104.99 | 0.78% | 3,606 |
| Sep 17, 2025 | 104.41 | 104.41 | 104.18 | 104.18 | 103.89 | -0.09% | 1,547 |
| Sep 16, 2025 | 105.11 | 105.18 | 104.27 | 104.27 | 103.98 | -0.80% | 13,952 |
| Sep 15, 2025 | 105.11 | 105.19 | 104.94 | 105.11 | 104.82 | 0.12% | 1,207 |
| Sep 12, 2025 | 104.92 | 105.10 | 104.80 | 104.98 | 104.69 | 0.03% | 482 |
| Sep 11, 2025 | 104.59 | 104.95 | 104.52 | 104.95 | 104.66 | 0.59% | 947 |
| Sep 10, 2025 | 104.50 | 104.62 | 104.24 | 104.33 | 104.04 | 0.58% | 1,898 |
| Sep 9, 2025 | 103.60 | 103.76 | 103.55 | 103.73 | 103.44 | - | 604 |
| Sep 8, 2025 | 103.62 | 103.75 | 103.56 | 103.73 | 103.44 | 0.73% | 688 |
| Sep 5, 2025 | 104.08 | 104.17 | 102.81 | 102.98 | 102.69 | -0.74% | 2,196 |
| Sep 4, 2025 | 103.38 | 103.95 | 103.33 | 103.75 | 103.46 | 0.86% | 2,085 |
| Sep 3, 2025 | 102.91 | 103.25 | 102.87 | 102.87 | 102.58 | 0.65% | 552 |
| Sep 2, 2025 | 103.17 | 103.17 | 102.21 | 102.21 | 101.93 | -1.03% | 2,491 |
| Sep 1, 2025 | 103.09 | 103.31 | 103.06 | 103.27 | 102.98 | 0.16% | 766 |
| Aug 29, 2025 | 103.97 | 103.98 | 102.96 | 103.10 | 102.81 | -0.72% | 1,215 |
| Aug 28, 2025 | 104.12 | 104.25 | 103.65 | 103.85 | 103.56 | -0.20% | 12,751 |
| Aug 27, 2025 | 103.90 | 104.14 | 103.85 | 104.06 | 103.77 | 0.77% | 876 |
| Aug 26, 2025 | 103.39 | 103.41 | 103.14 | 103.26 | 102.97 | -0.22% | 1,337 |
| Aug 25, 2025 | 103.18 | 103.52 | 103.18 | 103.49 | 103.20 | -0.03% | 10,892 |
| Aug 22, 2025 | 102.86 | 103.60 | 102.86 | 103.52 | 103.23 | 0.61% | 592 |
| Aug 21, 2025 | 103.08 | 103.08 | 102.59 | 102.89 | 102.60 | 0.27% | 477 |
| Aug 20, 2025 | 102.92 | 103.08 | 102.20 | 102.61 | 102.33 | -0.53% | 1,032 |
| Aug 19, 2025 | 103.15 | 103.38 | 103.12 | 103.16 | 102.87 | -0.06% | 539 |
| Aug 18, 2025 | 103.05 | 103.22 | 103.00 | 103.22 | 102.93 | 0.19% | 1,843 |
| Aug 15, 2025 | 103.75 | 103.75 | 103.00 | 103.02 | 102.73 | -0.31% | 788 |
| Aug 14, 2025 | 103.13 | 103.43 | 102.92 | 103.34 | 103.05 | 0.49% | 1,437 |
| Aug 13, 2025 | 102.87 | 103.08 | 102.77 | 102.84 | 102.55 | 0.15% | 1,488 |