Vanguard ESG Developed Europe All Cap UCITS ETF (ETR:V3DA)
Germany · Delayed Price · Currency is EUR 7.77
-0.01 (-0.08%)
At close: Sep 22, 2026
ETR:V3DA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.78 | 7.82 | 7.77 | 7.77 | 7.77 | -0.08% | 1,793 |
| Sep 21, 2026 | 7.74 | 7.77 | 7.74 | 7.77 | 7.77 | 1.24% | 2,207 |
| Sep 18, 2026 | 7.76 | 7.76 | 7.67 | 7.68 | 7.68 | -1.16% | 1,610 |
| Sep 17, 2026 | 7.74 | 7.77 | 7.74 | 7.77 | 7.77 | 0.98% | 185 |
| Sep 16, 2026 | 7.69 | 7.70 | 7.69 | 7.69 | 7.69 | 0.40% | 5,020 |
| Sep 15, 2026 | 7.67 | 7.70 | 7.62 | 7.66 | 7.66 | -0.53% | 3,860 |
| Sep 14, 2026 | 7.71 | 7.73 | 7.70 | 7.70 | 7.70 | -0.22% | 2,272 |
| Sep 11, 2026 | 7.71 | 7.75 | 7.70 | 7.72 | 7.72 | 0.39% | 5,602 |
| Sep 10, 2026 | 7.75 | 7.76 | 7.69 | 7.69 | 7.69 | -0.74% | 16,032 |
| Sep 9, 2026 | 7.82 | 7.82 | 7.73 | 7.75 | 7.75 | -1.25% | 5,756 |
| Sep 8, 2026 | 7.86 | 7.87 | 7.83 | 7.84 | 7.84 | -0.42% | 411 |
| Sep 7, 2026 | 7.87 | 7.88 | 7.86 | 7.88 | 7.88 | -0.18% | 2,972 |
| Sep 4, 2026 | 7.87 | 7.90 | 7.86 | 7.89 | 7.89 | 0.09% | 9,042 |
| Sep 3, 2026 | 7.84 | 7.88 | 7.84 | 7.88 | 7.88 | 0.75% | 2,686 |
| Sep 2, 2026 | 7.84 | 7.84 | 7.78 | 7.82 | 7.82 | -0.18% | 1,283 |
| Sep 1, 2026 | 7.89 | 7.91 | 7.82 | 7.84 | 7.84 | -0.60% | 22,134 |
| Aug 31, 2026 | 7.94 | 7.94 | 7.89 | 7.89 | 7.89 | -0.63% | 29,019 |
| Aug 28, 2026 | 7.96 | 7.96 | 7.92 | 7.94 | 7.94 | 0.43% | 30,454 |
| Aug 27, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -0.44% | 2,289 |
| Aug 26, 2026 | 7.96 | 7.97 | 7.94 | 7.94 | 7.94 | -0.23% | 886 |
| Aug 25, 2026 | 7.96 | 7.96 | 7.95 | 7.95 | 7.95 | 0.29% | 2,530 |
| Aug 24, 2026 | 7.91 | 7.93 | 7.90 | 7.93 | 7.93 | 0.25% | 10,894 |
| Aug 21, 2026 | 7.85 | 7.91 | 7.85 | 7.91 | 7.91 | 0.80% | 629 |
| Aug 20, 2026 | 7.88 | 7.88 | 7.84 | 7.85 | 7.85 | -0.13% | 1,360 |
| Aug 19, 2026 | 7.88 | 7.89 | 7.85 | 7.86 | 7.86 | -0.11% | 3,533 |
| Aug 18, 2026 | 7.89 | 7.92 | 7.87 | 7.87 | 7.87 | -0.67% | 3,307 |
| Aug 17, 2026 | 7.96 | 7.97 | 7.92 | 7.92 | 7.92 | -0.28% | 3,009 |
| Aug 14, 2026 | 7.98 | 7.98 | 7.94 | 7.94 | 7.94 | -0.23% | 72,214 |
| Aug 13, 2026 | 7.98 | 7.98 | 7.96 | 7.96 | 7.96 | 0.20% | 751 |
| Aug 12, 2026 | 7.98 | 7.98 | 7.93 | 7.94 | 7.94 | -0.19% | 2,179 |
| Aug 11, 2026 | 7.98 | 7.99 | 7.96 | 7.96 | 7.96 | -0.16% | 4,258 |
| Aug 10, 2026 | 7.98 | 7.99 | 7.96 | 7.97 | 7.97 | 0.01% | 18,356 |
| Aug 7, 2026 | 7.96 | 8.00 | 7.96 | 7.97 | 7.97 | 0.48% | 2,054 |
| Aug 6, 2026 | 7.96 | 7.96 | 7.93 | 7.93 | 7.93 | 0.15% | 4,723 |
| Aug 5, 2026 | 7.94 | 7.94 | 7.91 | 7.92 | 7.92 | 0.16% | 1,051 |
| Aug 4, 2026 | 7.89 | 7.92 | 7.87 | 7.91 | 7.91 | 0.96% | 5,067 |
| Aug 3, 2026 | 7.85 | 7.86 | 7.83 | 7.83 | 7.83 | 0.24% | 6,952 |
| Jul 31, 2026 | 7.87 | 7.90 | 7.81 | 7.81 | 7.81 | -0.24% | 4,477 |
| Jul 30, 2026 | 7.79 | 7.84 | 7.79 | 7.83 | 7.83 | 0.49% | 5,395 |
| Jul 29, 2026 | 7.83 | 7.85 | 7.78 | 7.80 | 7.80 | -0.46% | 435 |
| Jul 28, 2026 | 7.79 | 7.83 | 7.79 | 7.83 | 7.83 | 0.75% | 2,062 |
| Jul 27, 2026 | 7.83 | 7.86 | 7.77 | 7.77 | 7.77 | 0.27% | 7,030 |
| Jul 24, 2026 | 7.70 | 7.76 | 7.70 | 7.75 | 7.75 | 0.86% | 1,279 |
| Jul 23, 2026 | 7.75 | 7.75 | 7.67 | 7.69 | 7.69 | -1.35% | 1,356 |
| Jul 22, 2026 | 7.74 | 7.83 | 7.74 | 7.79 | 7.79 | 0.27% | 1,474 |
| Jul 21, 2026 | 7.75 | 7.77 | 7.73 | 7.77 | 7.77 | 0.60% | 59 |
| Jul 20, 2026 | 7.74 | 7.79 | 7.72 | 7.72 | 7.72 | -0.44% | 2,099 |
| Jul 17, 2026 | 7.77 | 7.78 | 7.73 | 7.76 | 7.76 | -0.70% | 7,652 |
| Jul 16, 2026 | 7.79 | 7.81 | 7.74 | 7.81 | 7.81 | 0.55% | 2,855 |
| Jul 15, 2026 | 7.77 | 7.78 | 7.75 | 7.77 | 7.77 | 0.06% | 2,019 |