Vanguard FTSE All-World UCITS ETF (BIT:VWCE)
Italy · Delayed Price · Currency is EUR 132.03
-3.82 (-2.81%)
At close: Aug 1, 2025, 5:30 PM CET
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 134.73 | 134.73 | 131.40 | 132.03 | - | -2.81% | 67,692 |
| Jul 31, 2025 | 136.62 | 136.98 | 135.58 | 135.85 | - | 0.15% | 26,174 |
| Jul 30, 2025 | 134.99 | 135.99 | 134.83 | 135.65 | - | 0.42% | 25,099 |
| Jul 29, 2025 | 135.35 | 135.76 | 135.05 | 135.08 | - | 0.40% | 56,805 |
| Jul 28, 2025 | 134.30 | 134.60 | 134.21 | 134.54 | - | 0.87% | 18,943 |
| Jul 25, 2025 | 133.16 | 133.49 | 132.96 | 133.38 | - | 0.11% | 23,074 |
| Jul 24, 2025 | 133.41 | 133.60 | 133.05 | 133.23 | - | 0.14% | 19,224 |
| Jul 23, 2025 | 132.75 | 133.22 | 132.64 | 133.05 | - | 0.93% | 19,215 |
| Jul 22, 2025 | 132.32 | 132.52 | 131.79 | 131.83 | - | -0.63% | 27,631 |
| Jul 21, 2025 | 132.89 | 133.03 | 132.54 | 132.66 | - | 0.11% | 11,661 |
| Jul 18, 2025 | 133.15 | 133.15 | 132.49 | 132.52 | - | -0.37% | 23,964 |
| Jul 17, 2025 | 132.78 | 133.03 | 132.40 | 133.01 | - | 1.87% | 21,023 |
| Jul 16, 2025 | 131.46 | 132.42 | 130.57 | 130.57 | - | -1.27% | 31,443 |
| Jul 15, 2025 | 132.08 | 133.00 | 131.94 | 132.25 | - | 0.62% | 28,800 |
| Jul 14, 2025 | 131.01 | 131.47 | 130.80 | 131.43 | - | 0.18% | 10,866 |
| Jul 11, 2025 | 131.75 | 131.79 | 130.96 | 131.20 | - | -0.58% | 17,154 |
| Jul 10, 2025 | 131.08 | 131.97 | 131.03 | 131.97 | - | 0.68% | 19,557 |
| Jul 9, 2025 | 130.62 | 131.50 | 130.54 | 131.08 | - | 0.27% | 14,393 |
| Jul 8, 2025 | 130.49 | 131.02 | 130.40 | 130.73 | - | 0.05% | 15,134 |
| Jul 7, 2025 | 130.45 | 131.08 | 130.39 | 130.67 | - | 0.29% | 12,478 |
| Jul 4, 2025 | 130.53 | 130.55 | 130.08 | 130.29 | - | -0.69% | 13,428 |
| Jul 3, 2025 | 130.20 | 131.27 | 130.03 | 131.19 | - | 0.99% | 10,921 |
| Jul 2, 2025 | 130.07 | 130.13 | 129.50 | 129.90 | - | 0.22% | 13,844 |
| Jul 1, 2025 | 129.87 | 129.89 | 129.07 | 129.61 | - | -0.12% | 44,028 |
| Jun 30, 2025 | 130.15 | 130.26 | 129.75 | 129.77 | - | -0.23% | 20,013 |
| Jun 27, 2025 | 129.68 | 130.09 | 129.35 | 130.07 | - | 0.70% | 31,424 |
| Jun 26, 2025 | 128.97 | 129.33 | 128.62 | 129.16 | - | 0.07% | 12,559 |
| Jun 25, 2025 | 129.60 | 129.71 | 129.05 | 129.07 | - | -0.08% | 19,932 |
| Jun 24, 2025 | 129.29 | 129.37 | 128.80 | 129.17 | - | 0.97% | 22,285 |
| Jun 23, 2025 | 127.60 | 128.38 | 127.51 | 127.93 | - | -0.03% | 20,214 |
| Jun 20, 2025 | 128.04 | 128.82 | 127.70 | 127.97 | - | 0.26% | 72,219 |
| Jun 19, 2025 | 128.47 | 128.51 | 127.54 | 127.64 | - | -0.85% | 15,994 |
| Jun 18, 2025 | 128.76 | 129.19 | 128.48 | 128.74 | - | -0.05% | 12,526 |
| Jun 17, 2025 | 128.60 | 129.04 | 128.20 | 128.81 | - | -0.30% | 23,706 |
| Jun 16, 2025 | 128.58 | 129.27 | 128.42 | 129.20 | - | 0.46% | 25,907 |
| Jun 13, 2025 | 128.01 | 129.10 | 127.84 | 128.61 | - | -0.46% | 25,147 |
| Jun 12, 2025 | 129.46 | 129.50 | 128.10 | 129.20 | - | -0.88% | 12,259 |
| Jun 11, 2025 | 130.74 | 130.86 | 130.32 | 130.35 | - | 0.02% | 14,535 |
| Jun 10, 2025 | 130.49 | 130.59 | 130.16 | 130.32 | - | 0.06% | 9,266 |
| Jun 9, 2025 | 130.14 | 130.58 | 130.04 | 130.24 | - | 0.05% | 31,691 |
| Jun 6, 2025 | 129.39 | 130.64 | 129.28 | 130.18 | - | 0.38% | 17,886 |
| Jun 5, 2025 | 129.57 | 130.15 | 128.57 | 129.69 | - | 0.09% | 26,043 |
| Jun 4, 2025 | 129.71 | 129.99 | 129.21 | 129.57 | - | 0.11% | 20,234 |
| Jun 3, 2025 | 128.37 | 129.43 | 127.95 | 129.43 | - | 1.21% | 11,585 |
| Jun 2, 2025 | 127.83 | 128.26 | 127.20 | 127.88 | - | -0.51% | 24,662 |
| May 30, 2025 | 128.84 | 129.16 | 128.12 | 128.53 | - | -0.03% | 8,336 |
| May 29, 2025 | 130.69 | 131.11 | 128.48 | 128.57 | - | -0.46% | 33,476 |
| May 28, 2025 | 129.36 | 129.62 | 128.90 | 129.17 | - | 0.12% | 17,332 |
| May 27, 2025 | 128.33 | 129.10 | 128.09 | 129.01 | - | 0.66% | 17,792 |
| May 26, 2025 | 127.92 | 128.35 | 127.88 | 128.17 | - | 0.84% | 10,911 |