Vanguard ESG Global All Cap UCITS ETF (ETR:V3AL)
Germany · Delayed Price · Currency is EUR 7.26
+0.05 (0.68%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:V3AL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.24 | 7.28 | 7.24 | 7.26 | 7.26 | 0.68% | 5,303 |
| Sep 21, 2026 | 7.17 | 7.21 | 7.16 | 7.21 | 7.21 | 1.62% | 10,421 |
| Sep 18, 2026 | 7.14 | 7.16 | 7.10 | 7.10 | 7.10 | -0.29% | 8,050 |
| Sep 17, 2026 | 7.09 | 7.12 | 7.08 | 7.12 | 7.12 | 0.85% | 12,105 |
| Sep 16, 2026 | 7.06 | 7.08 | 7.05 | 7.08 | 7.06 | 0.70% | 16,654 |
| Sep 15, 2026 | 7.05 | 7.06 | 7.02 | 7.03 | 7.01 | -0.52% | 12,633 |
| Sep 14, 2026 | 7.06 | 7.06 | 7.05 | 7.06 | 7.05 | -0.51% | 8,176 |
| Sep 11, 2026 | 7.06 | 7.10 | 7.06 | 7.10 | 7.08 | 1.05% | 8,528 |
| Sep 10, 2026 | 7.08 | 7.09 | 7.02 | 7.03 | 7.01 | -0.57% | 23,408 |
| Sep 9, 2026 | 7.11 | 7.11 | 7.07 | 7.07 | 7.05 | -0.98% | 4,669 |
| Sep 8, 2026 | 7.14 | 7.15 | 7.12 | 7.14 | 7.12 | -0.14% | 22,241 |
| Sep 7, 2026 | 7.17 | 7.17 | 7.15 | 7.15 | 7.13 | -0.08% | 18,195 |
| Sep 4, 2026 | 7.16 | 7.17 | 7.15 | 7.15 | 7.13 | -0.04% | 33,856 |
| Sep 3, 2026 | 7.09 | 7.16 | 7.09 | 7.16 | 7.14 | 0.76% | 12,261 |
| Sep 2, 2026 | 7.07 | 7.10 | 7.04 | 7.10 | 7.08 | 0.20% | 15,070 |
| Sep 1, 2026 | 7.14 | 7.14 | 7.08 | 7.09 | 7.07 | -0.13% | 54,712 |
| Aug 31, 2026 | 7.14 | 7.15 | 7.10 | 7.10 | 7.08 | -1.20% | 32,345 |
| Aug 28, 2026 | 7.14 | 7.18 | 7.14 | 7.18 | 7.16 | 0.83% | 5,671 |
| Aug 27, 2026 | 7.12 | 7.13 | 7.11 | 7.12 | 7.11 | 0.54% | 37,279 |
| Aug 26, 2026 | 7.10 | 7.10 | 7.09 | 7.09 | 7.07 | 0.10% | 4,139 |
| Aug 25, 2026 | 7.07 | 7.09 | 7.07 | 7.08 | 7.06 | 0.53% | 11,196 |
| Aug 24, 2026 | 7.04 | 7.06 | 7.04 | 7.04 | 7.02 | -0.48% | 13,866 |
| Aug 21, 2026 | 7.04 | 7.08 | 7.04 | 7.08 | 7.06 | 0.63% | 58,593 |
| Aug 20, 2026 | 7.07 | 7.07 | 7.03 | 7.03 | 7.01 | -0.52% | 18,292 |
| Aug 19, 2026 | 7.07 | 7.08 | 7.07 | 7.07 | 7.05 | -0.24% | 16,635 |
| Aug 18, 2026 | 7.13 | 7.14 | 7.09 | 7.09 | 7.07 | -1.52% | 4,415 |
| Aug 17, 2026 | 7.21 | 7.21 | 7.19 | 7.19 | 7.18 | 0.18% | 17,896 |
| Aug 14, 2026 | 7.23 | 7.23 | 7.18 | 7.18 | 7.16 | -0.53% | 2,566 |
| Aug 13, 2026 | 7.19 | 7.24 | 7.19 | 7.22 | 7.20 | 0.54% | 18,246 |
| Aug 12, 2026 | 7.16 | 7.19 | 7.16 | 7.18 | 7.16 | 0.35% | 6,772 |
| Aug 11, 2026 | 7.16 | 7.19 | 7.16 | 7.16 | 7.14 | -0.01% | 22,354 |
| Aug 10, 2026 | 7.17 | 7.17 | 7.16 | 7.16 | 7.14 | -0.14% | 20,244 |
| Aug 7, 2026 | 7.14 | 7.17 | 7.14 | 7.17 | 7.15 | 0.42% | 14,039 |
| Aug 6, 2026 | 7.13 | 7.15 | 7.11 | 7.14 | 7.12 | -0.29% | 5,716 |
| Aug 5, 2026 | 7.16 | 7.18 | 7.16 | 7.16 | 7.14 | 0.52% | 5,234 |
| Aug 4, 2026 | 7.05 | 7.12 | 7.04 | 7.12 | 7.10 | 1.60% | 5,806 |
| Aug 3, 2026 | 6.97 | 7.01 | 6.94 | 7.01 | 6.99 | 1.67% | 20,193 |
| Jul 31, 2026 | 6.95 | 6.97 | 6.89 | 6.89 | 6.88 | 0.41% | 16,219 |
| Jul 30, 2026 | 6.83 | 6.88 | 6.83 | 6.87 | 6.85 | -0.16% | 10,143 |
| Jul 29, 2026 | 6.93 | 6.95 | 6.88 | 6.88 | 6.86 | -1.05% | 20,758 |
| Jul 28, 2026 | 6.92 | 6.95 | 6.91 | 6.95 | 6.93 | 0.33% | 36,876 |
| Jul 27, 2026 | 7.00 | 7.02 | 6.93 | 6.93 | 6.91 | -0.52% | 9,431 |
| Jul 24, 2026 | 6.93 | 6.96 | 6.93 | 6.96 | 6.95 | 0.53% | 5,378 |
| Jul 23, 2026 | 7.00 | 7.01 | 6.92 | 6.93 | 6.91 | -1.55% | 9,671 |
| Jul 22, 2026 | 7.00 | 7.03 | 7.00 | 7.03 | 7.02 | 0.06% | 1,845 |
| Jul 21, 2026 | 7.00 | 7.03 | 6.99 | 7.03 | 7.01 | 0.64% | 15,291 |
| Jul 20, 2026 | 6.95 | 7.01 | 6.94 | 6.99 | 6.97 | 0.40% | 18,244 |
| Jul 17, 2026 | 6.94 | 6.98 | 6.92 | 6.96 | 6.94 | -1.42% | 20,293 |
| Jul 16, 2026 | 7.05 | 7.06 | 7.02 | 7.06 | 7.04 | -0.16% | 18,636 |
| Jul 15, 2026 | 7.10 | 7.10 | 7.07 | 7.07 | 7.05 | 0.08% | 21,424 |