Vanguard FTSE Developed Europe UCITS ETF (AMS:VWCG)
Netherlands · Delayed Price · Currency is EUR 52.39
+0.06 (0.11%)
At close: Dec 3, 2025
AMS:VWCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.72 | 52.83 | 52.71 | 52.65 | 52.65 | -0.06% | 209 |
| Dec 4, 2025 | 52.53 | 52.53 | 52.53 | 52.68 | 52.68 | 0.55% | - |
| Dec 3, 2025 | 52.46 | 52.52 | 52.41 | 52.39 | 52.39 | 0.11% | 431 |
| Dec 2, 2025 | 52.24 | 52.37 | 52.24 | 52.33 | 52.33 | 0.08% | 584 |
| Dec 1, 2025 | 52.16 | 52.16 | 52.16 | 52.29 | 52.29 | -0.19% | 2 |
| Nov 28, 2025 | 52.31 | 52.33 | 52.23 | 52.39 | 52.39 | 0.27% | 80 |
| Nov 27, 2025 | 52.13 | 52.29 | 52.12 | 52.25 | 52.25 | 0.13% | 80 |
| Nov 26, 2025 | 51.83 | 52.20 | 51.78 | 52.18 | 52.18 | 1.07% | 3,138 |
| Nov 25, 2025 | 51.27 | 51.51 | 51.16 | 51.63 | 51.63 | 0.74% | 680 |
| Nov 24, 2025 | 51.34 | 51.38 | 51.10 | 51.25 | 51.25 | 0.39% | 393 |
| Nov 21, 2025 | 50.62 | 51.01 | 50.60 | 51.05 | 51.05 | -0.39% | 1,496 |
| Nov 20, 2025 | 51.52 | 51.52 | 51.51 | 51.25 | 51.25 | 0.35% | 1 |
| Nov 19, 2025 | 51.09 | 51.29 | 51.09 | 51.07 | 51.07 | 0.12% | 748 |
| Nov 18, 2025 | 51.33 | 51.33 | 51.10 | 51.01 | 51.01 | -1.83% | 207 |
| Nov 17, 2025 | 52.30 | 52.30 | 51.98 | 51.96 | 51.96 | -0.48% | 144 |
| Nov 14, 2025 | 52.36 | 52.36 | 51.88 | 52.21 | 52.21 | -1.10% | 10 |
| Nov 13, 2025 | 53.22 | 53.22 | 53.22 | 52.79 | 52.79 | -0.58% | - |
| Nov 12, 2025 | 52.91 | 52.91 | 52.91 | 53.10 | 53.10 | 0.70% | - |
| Nov 11, 2025 | 52.31 | 52.36 | 52.31 | 52.73 | 52.73 | 1.23% | 2,472 |
| Nov 10, 2025 | 51.92 | 52.10 | 51.92 | 52.09 | 52.09 | 1.60% | 24 |
| Nov 7, 2025 | 51.73 | 51.73 | 51.25 | 51.27 | 51.27 | -0.64% | 36 |
| Nov 6, 2025 | 51.85 | 51.89 | 51.57 | 51.60 | 51.60 | -0.69% | 2,159 |
| Nov 5, 2025 | 51.45 | 51.78 | 51.45 | 51.96 | 51.96 | 0.39% | 2 |
| Nov 4, 2025 | 51.38 | 51.81 | 51.38 | 51.76 | 51.76 | -0.37% | 20,030 |
| Nov 3, 2025 | 51.94 | 52.00 | 51.94 | 51.95 | 51.95 | 0.08% | 3,871 |
| Oct 31, 2025 | 52.13 | 52.13 | 51.98 | 51.91 | 51.91 | -0.50% | 15 |
| Oct 30, 2025 | 52.12 | 52.12 | 52.12 | 52.17 | 52.17 | -0.04% | - |
| Oct 29, 2025 | 52.22 | 52.25 | 52.22 | 52.19 | 52.19 | -0.04% | 823 |
| Oct 28, 2025 | 52.25 | 52.29 | 52.25 | 52.21 | 52.21 | -0.25% | 10 |
| Oct 27, 2025 | 52.33 | 52.33 | 52.19 | 52.34 | 52.34 | 0.27% | 1,582 |
| Oct 24, 2025 | 52.23 | 52.23 | 52.16 | 52.20 | 52.20 | 0.15% | 4 |
| Oct 23, 2025 | 52.02 | 52.11 | 52.01 | 52.12 | 52.12 | 0.40% | 1,193 |
| Oct 22, 2025 | 51.89 | 52.07 | 51.89 | 51.91 | 51.91 | -0.23% | 40 |
| Oct 21, 2025 | 51.95 | 51.95 | 51.89 | 52.03 | 52.03 | 0.17% | 507 |
| Oct 20, 2025 | 51.69 | 51.69 | 51.69 | 51.94 | 51.94 | 1.01% | - |
| Oct 17, 2025 | 51.13 | 51.44 | 51.07 | 51.42 | 51.42 | -0.87% | 2,169 |
| Oct 16, 2025 | 51.60 | 51.72 | 51.55 | 51.87 | 51.87 | 0.54% | 1,506 |
| Oct 15, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 0.76% | - |
| Oct 14, 2025 | 51.01 | 51.13 | 51.00 | 51.20 | 51.20 | -0.35% | 10 |
| Oct 13, 2025 | 51.31 | 51.44 | 51.26 | 51.38 | 51.38 | 0.43% | 211 |
| Oct 10, 2025 | 51.81 | 51.82 | 51.81 | 51.16 | 51.16 | -1.33% | 50 |
| Oct 9, 2025 | 52.01 | 52.03 | 51.91 | 51.85 | 51.85 | -0.46% | 145 |
| Oct 8, 2025 | 51.74 | 51.89 | 51.74 | 52.09 | 52.09 | 0.83% | 133 |
| Oct 7, 2025 | 51.71 | 51.71 | 51.69 | 51.66 | 51.66 | -0.17% | 4,495 |
| Oct 6, 2025 | 51.73 | 51.84 | 51.73 | 51.75 | 51.75 | 0.04% | 299 |
| Oct 3, 2025 | 51.66 | 51.66 | 51.66 | 51.73 | 51.73 | 0.39% | 10,915 |
| Oct 2, 2025 | 51.59 | 51.68 | 51.59 | 51.53 | 51.53 | 0.55% | 4,031 |
| Oct 1, 2025 | 50.62 | 50.94 | 50.62 | 51.25 | 51.25 | 1.28% | 1 |
| Sep 30, 2025 | 50.29 | 50.50 | 50.27 | 50.60 | 50.60 | 0.34% | 442 |
| Sep 29, 2025 | 50.39 | 50.39 | 50.28 | 50.43 | 50.43 | 0.40% | 206 |