Vanguard ESG Global All Cap UCITS ETF (ETR:V3AA)
Germany · Delayed Price · Currency is EUR 7.84
-0.05 (-0.67%)
Sep 23, 2026, 5:47 PM CET
ETR:V3AA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.88 | 7.88 | 7.82 | 7.82 | - | -0.31% | 19,913 |
| Sep 22, 2026 | 7.83 | 7.87 | 7.83 | 7.85 | 7.85 | 0.58% | 19,913 |
| Sep 21, 2026 | 7.76 | 7.80 | 7.75 | 7.80 | 7.80 | 1.64% | 56,123 |
| Sep 18, 2026 | 7.72 | 7.73 | 7.68 | 7.68 | 7.68 | -0.35% | 13,960 |
| Sep 17, 2026 | 7.67 | 7.71 | 7.67 | 7.70 | 7.70 | 0.93% | 41,520 |
| Sep 16, 2026 | 7.62 | 7.64 | 7.60 | 7.63 | 7.63 | 0.61% | 14,424 |
| Sep 15, 2026 | 7.61 | 7.63 | 7.57 | 7.59 | 7.59 | -0.52% | 63,842 |
| Sep 14, 2026 | 7.61 | 7.63 | 7.60 | 7.63 | 7.63 | -0.46% | 50,844 |
| Sep 11, 2026 | 7.62 | 7.66 | 7.61 | 7.66 | 7.66 | 1.03% | 17,424 |
| Sep 10, 2026 | 7.64 | 7.65 | 7.57 | 7.58 | 7.58 | -0.56% | 40,425 |
| Sep 9, 2026 | 7.68 | 7.69 | 7.62 | 7.63 | 7.63 | -0.88% | 34,066 |
| Sep 8, 2026 | 7.70 | 7.73 | 7.69 | 7.70 | 7.70 | -0.22% | 48,632 |
| Sep 7, 2026 | 7.75 | 7.75 | 7.71 | 7.71 | 7.71 | -0.05% | 36,152 |
| Sep 4, 2026 | 7.72 | 7.75 | 7.72 | 7.72 | 7.72 | -0.06% | 22,254 |
| Sep 3, 2026 | 7.66 | 7.72 | 7.65 | 7.72 | 7.72 | 0.76% | 23,343 |
| Sep 2, 2026 | 7.63 | 7.68 | 7.60 | 7.66 | 7.66 | 0.09% | 77,899 |
| Sep 1, 2026 | 7.70 | 7.70 | 7.63 | 7.66 | 7.66 | -0.03% | 96,129 |
| Aug 31, 2026 | 7.71 | 7.72 | 7.66 | 7.66 | 7.66 | -1.20% | 45,743 |
| Aug 28, 2026 | 7.71 | 7.75 | 7.70 | 7.75 | 7.75 | 0.81% | 133,156 |
| Aug 27, 2026 | 7.68 | 7.70 | 7.67 | 7.69 | 7.69 | 0.54% | 20,892 |
| Aug 26, 2026 | 7.66 | 7.66 | 7.65 | 7.65 | 7.65 | 0.12% | 20,601 |
| Aug 25, 2026 | 7.64 | 7.66 | 7.62 | 7.64 | 7.64 | 0.49% | 23,384 |
| Aug 24, 2026 | 7.61 | 7.62 | 7.59 | 7.60 | 7.60 | -0.45% | 118,552 |
| Aug 21, 2026 | 7.60 | 7.64 | 7.60 | 7.64 | 7.64 | 0.57% | 86,141 |
| Aug 20, 2026 | 7.63 | 7.63 | 7.58 | 7.59 | 7.59 | -0.50% | 65,307 |
| Aug 19, 2026 | 7.63 | 7.66 | 7.62 | 7.63 | 7.63 | -0.14% | 116,905 |
| Aug 18, 2026 | 7.69 | 7.70 | 7.64 | 7.64 | 7.64 | -1.56% | 34,749 |
| Aug 17, 2026 | 7.78 | 7.78 | 7.75 | 7.76 | 7.76 | 0.21% | 83,694 |
| Aug 14, 2026 | 7.79 | 7.80 | 7.75 | 7.75 | 7.75 | -0.56% | 80,654 |
| Aug 13, 2026 | 7.77 | 7.82 | 7.76 | 7.79 | 7.79 | 0.59% | 44,587 |
| Aug 12, 2026 | 7.73 | 7.76 | 7.73 | 7.75 | 7.75 | 0.30% | 32,723 |
| Aug 11, 2026 | 7.73 | 7.75 | 7.72 | 7.72 | 7.72 | -0.01% | 41,645 |
| Aug 10, 2026 | 7.74 | 7.75 | 7.72 | 7.72 | 7.72 | -0.18% | 20,320 |
| Aug 7, 2026 | 7.71 | 7.76 | 7.70 | 7.74 | 7.74 | 0.47% | 44,490 |
| Aug 6, 2026 | 7.70 | 7.71 | 7.67 | 7.70 | 7.70 | -0.18% | 28,621 |
| Aug 5, 2026 | 7.74 | 7.75 | 7.71 | 7.72 | 7.72 | 0.47% | 64,524 |
| Aug 4, 2026 | 7.62 | 7.68 | 7.59 | 7.68 | 7.68 | 1.63% | 19,579 |
| Aug 3, 2026 | 7.53 | 7.56 | 7.50 | 7.56 | 7.56 | 1.53% | 200,139 |
| Jul 31, 2026 | 7.50 | 7.52 | 7.43 | 7.44 | 7.44 | 0.39% | 27,338 |
| Jul 30, 2026 | 7.37 | 7.43 | 7.35 | 7.41 | 7.41 | -0.11% | 23,473 |
| Jul 29, 2026 | 7.48 | 7.50 | 7.41 | 7.42 | 7.42 | -0.99% | 35,307 |
| Jul 28, 2026 | 7.46 | 7.50 | 7.45 | 7.50 | 7.50 | 0.32% | 16,770 |
| Jul 27, 2026 | 7.56 | 7.57 | 7.47 | 7.47 | 7.47 | -0.56% | 18,060 |
| Jul 24, 2026 | 7.48 | 7.51 | 7.47 | 7.51 | 7.51 | 0.63% | 40,975 |
| Jul 23, 2026 | 7.56 | 7.57 | 7.47 | 7.47 | 7.47 | -1.65% | 100,835 |
| Jul 22, 2026 | 7.55 | 7.59 | 7.55 | 7.59 | 7.59 | 0.08% | 10,230 |
| Jul 21, 2026 | 7.55 | 7.59 | 7.54 | 7.59 | 7.59 | 0.62% | 15,565 |
| Jul 20, 2026 | 7.49 | 7.56 | 7.49 | 7.54 | 7.54 | 0.37% | 57,016 |
| Jul 17, 2026 | 7.49 | 7.52 | 7.47 | 7.51 | 7.51 | -1.38% | 60,998 |
| Jul 16, 2026 | 7.61 | 7.62 | 7.58 | 7.62 | 7.62 | -0.18% | 55,733 |