Vanguard FTSE All-World UCITS ETF (AMS:VWCE)
Netherlands · Delayed Price · Currency is EUR 136.40
+0.90 (0.67%)
Last updated: Sep 8, 2025, 2:20 PM CET
AMS:VWCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 136.96 | 136.97 | 135.16 | 135.49 | - | -0.64% | 2,624 |
| Sep 4, 2025 | 135.88 | 136.37 | 135.86 | 136.37 | - | 0.73% | 1,338 |
| Sep 3, 2025 | 135.55 | 135.86 | 135.32 | 135.37 | - | 0.63% | 12,731 |
| Sep 2, 2025 | 135.72 | 135.77 | 134.50 | 134.52 | - | -0.95% | 4,286 |
| Sep 1, 2025 | 135.60 | 135.87 | 135.39 | 135.81 | - | 0.21% | 5,035 |
| Aug 29, 2025 | 136.63 | 136.63 | 135.39 | 135.53 | - | -0.71% | 3,781 |
| Aug 28, 2025 | 136.70 | 137.00 | 136.27 | 136.49 | - | -0.25% | 4,004 |
| Aug 27, 2025 | 136.74 | 137.00 | 136.62 | 136.84 | - | 0.69% | 1,362 |
| Aug 26, 2025 | 136.18 | 136.20 | 135.80 | 135.90 | - | -0.29% | 19,123 |
| Aug 25, 2025 | 136.02 | 136.30 | 135.90 | 136.29 | - | 0.06% | 4,020 |
| Aug 22, 2025 | 135.54 | 136.65 | 135.50 | 136.21 | - | 0.59% | 4,530 |
| Aug 21, 2025 | 135.61 | 135.61 | 134.84 | 135.41 | - | 0.28% | 2,588 |
| Aug 20, 2025 | 135.57 | 135.64 | 134.50 | 135.03 | - | -0.55% | 18,110 |
| Aug 19, 2025 | 135.80 | 136.15 | 135.56 | 135.79 | - | -0.04% | 5,383 |
| Aug 18, 2025 | 135.72 | 136.15 | 135.56 | 135.84 | - | 0.30% | 9,782 |
| Aug 15, 2025 | 136.42 | 136.42 | 135.40 | 135.44 | - | -0.26% | 2,789 |
| Aug 14, 2025 | 135.64 | 136.00 | 135.38 | 135.79 | - | 0.27% | 4,677 |
| Aug 13, 2025 | 135.46 | 135.90 | 135.28 | 135.42 | - | 0.38% | 2,401 |
| Aug 12, 2025 | 134.99 | 135.10 | 134.68 | 134.91 | - | -0.11% | 2,667 |
| Aug 11, 2025 | 134.80 | 135.14 | 134.52 | 135.06 | - | 0.61% | 2,527 |
| Aug 8, 2025 | 134.08 | 134.56 | 134.00 | 134.24 | - | 0.21% | 1,874 |
| Aug 7, 2025 | 133.73 | 134.65 | 133.68 | 133.96 | - | 0.38% | 2,357 |
| Aug 6, 2025 | 133.96 | 134.06 | 132.98 | 133.45 | - | 0.10% | 3,536 |
| Aug 5, 2025 | 134.38 | 134.88 | 133.32 | 133.32 | - | -0.11% | 3,568 |
| Aug 4, 2025 | 132.56 | 133.54 | 132.54 | 133.47 | - | 1.11% | 4,760 |
| Aug 1, 2025 | 134.71 | 134.71 | 131.40 | 132.00 | - | -2.84% | 6,620 |
| Jul 31, 2025 | 136.48 | 136.95 | 135.66 | 135.86 | - | 0.19% | 3,801 |
| Jul 30, 2025 | 135.01 | 135.95 | 134.98 | 135.61 | - | 0.36% | 4,905 |
| Jul 29, 2025 | 135.36 | 135.79 | 135.12 | 135.12 | - | 0.43% | 3,153 |
| Jul 28, 2025 | 134.37 | 134.63 | 134.22 | 134.54 | - | 0.88% | 6,185 |
| Jul 25, 2025 | 133.18 | 133.50 | 133.00 | 133.37 | - | 0.10% | 2,491 |
| Jul 24, 2025 | 133.27 | 133.58 | 133.00 | 133.23 | - | 0.12% | 2,357 |
| Jul 23, 2025 | 132.69 | 133.20 | 132.69 | 133.07 | - | 0.94% | 1,869 |
| Jul 22, 2025 | 132.34 | 132.55 | 131.80 | 131.83 | - | -0.62% | 2,835 |
| Jul 21, 2025 | 132.92 | 133.04 | 132.50 | 132.66 | - | 0.12% | 34,582 |
| Jul 18, 2025 | 133.17 | 133.18 | 132.50 | 132.50 | - | -0.36% | 9,271 |
| Jul 17, 2025 | 132.73 | 133.00 | 132.39 | 132.97 | - | 1.90% | 1,229 |
| Jul 16, 2025 | 131.51 | 132.38 | 130.50 | 130.50 | - | -1.36% | 4,106 |
| Jul 15, 2025 | 132.01 | 132.38 | 131.96 | 132.31 | - | 0.69% | 2,027 |
| Jul 14, 2025 | 131.05 | 131.71 | 130.77 | 131.40 | - | 0.10% | 2,207 |
| Jul 11, 2025 | 131.81 | 131.81 | 131.00 | 131.27 | - | -0.47% | 2,760 |
| Jul 10, 2025 | 131.05 | 131.90 | 131.05 | 131.88 | - | 0.64% | 1,474 |
| Jul 9, 2025 | 130.68 | 131.58 | 130.52 | 131.05 | - | 0.22% | 1,599 |
| Jul 8, 2025 | 130.55 | 131.00 | 130.26 | 130.75 | - | 0.08% | 5,858 |
| Jul 7, 2025 | 130.35 | 131.13 | 130.35 | 130.65 | - | 0.25% | 2,655 |
| Jul 4, 2025 | 130.57 | 130.57 | 130.10 | 130.32 | - | -0.59% | 1,927 |
| Jul 3, 2025 | 130.24 | 131.26 | 130.02 | 131.09 | - | 0.88% | 2,187 |
| Jul 2, 2025 | 130.01 | 130.15 | 129.57 | 129.94 | - | 0.26% | 2,846 |
| Jul 1, 2025 | 129.89 | 129.90 | 129.06 | 129.60 | - | -0.15% | 1,981 |
| Jun 30, 2025 | 130.19 | 130.38 | 129.70 | 129.79 | - | -0.18% | 3,256 |