Vanguard ESG Developed Europe All Cap UCITS ETF (ETR:V3DL)
Germany · Delayed Price · Currency is EUR 6.96
+0.02 (0.23%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:V3DL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.96 | 6.98 | 6.93 | 6.96 | 6.96 | 0.23% | 17,525 |
| Sep 21, 2026 | 6.91 | 6.95 | 6.91 | 6.94 | 6.94 | 1.06% | 1,100 |
| Sep 18, 2026 | 6.94 | 6.95 | 6.87 | 6.87 | 6.87 | -1.19% | 47,342 |
| Sep 17, 2026 | 6.92 | 6.95 | 6.92 | 6.95 | 6.95 | 1.01% | 3,396 |
| Sep 16, 2026 | 6.90 | 6.92 | 6.90 | 6.90 | 6.88 | 0.42% | 891 |
| Sep 15, 2026 | 6.89 | 6.90 | 6.86 | 6.88 | 6.85 | -0.65% | 2,017 |
| Sep 14, 2026 | 6.93 | 6.94 | 6.92 | 6.92 | 6.90 | -0.17% | 17 |
| Sep 11, 2026 | 6.92 | 6.95 | 6.92 | 6.93 | 6.91 | 0.45% | 1,373 |
| Sep 10, 2026 | 6.96 | 6.96 | 6.89 | 6.90 | 6.88 | -0.73% | 281 |
| Sep 9, 2026 | 7.01 | 7.01 | 6.95 | 6.95 | 6.93 | -1.26% | - |
| Sep 8, 2026 | 7.05 | 7.05 | 7.04 | 7.04 | 7.02 | -0.40% | 1,049 |
| Sep 7, 2026 | 7.07 | 7.07 | 7.05 | 7.07 | 7.05 | -0.13% | 898 |
| Sep 4, 2026 | 7.07 | 7.09 | 7.06 | 7.08 | 7.06 | 0.08% | 1,197 |
| Sep 3, 2026 | 7.04 | 7.08 | 7.04 | 7.07 | 7.05 | 0.73% | 3 |
| Sep 2, 2026 | 7.03 | 7.03 | 6.99 | 7.02 | 7.00 | -0.20% | 1,152 |
| Sep 1, 2026 | 7.08 | 7.08 | 7.03 | 7.04 | 7.01 | -0.54% | 2,852 |
| Aug 31, 2026 | 7.12 | 7.12 | 7.07 | 7.07 | 7.05 | -0.69% | 278 |
| Aug 28, 2026 | 7.14 | 7.15 | 7.11 | 7.12 | 7.10 | 0.54% | 4,497 |
| Aug 27, 2026 | 7.13 | 7.13 | 7.08 | 7.08 | 7.06 | -0.71% | 718 |
| Aug 26, 2026 | 7.15 | 7.15 | 7.14 | 7.14 | 7.11 | -0.11% | 586 |
| Aug 25, 2026 | 7.13 | 7.14 | 7.13 | 7.14 | 7.12 | 0.39% | 160 |
| Aug 24, 2026 | 7.08 | 7.12 | 7.08 | 7.12 | 7.09 | 0.18% | 352 |
| Aug 21, 2026 | 7.06 | 7.10 | 7.06 | 7.10 | 7.08 | 0.85% | 227 |
| Aug 20, 2026 | 7.07 | 7.07 | 7.03 | 7.04 | 7.02 | -0.16% | 8,014 |
| Aug 19, 2026 | 7.05 | 7.06 | 7.05 | 7.05 | 7.03 | -0.11% | 25 |
| Aug 18, 2026 | 7.09 | 7.09 | 7.06 | 7.06 | 7.04 | -0.75% | 156 |
| Aug 17, 2026 | 7.15 | 7.15 | 7.11 | 7.11 | 7.09 | -0.14% | 1,088 |
| Aug 14, 2026 | 7.16 | 7.16 | 7.12 | 7.12 | 7.10 | -0.28% | 628 |
| Aug 13, 2026 | 7.15 | 7.16 | 7.14 | 7.14 | 7.12 | 0.27% | - |
| Aug 12, 2026 | 7.16 | 7.16 | 7.12 | 7.13 | 7.10 | -0.27% | 605 |
| Aug 11, 2026 | 7.16 | 7.16 | 7.14 | 7.14 | 7.12 | -0.06% | 27 |
| Aug 10, 2026 | 7.15 | 7.16 | 7.15 | 7.15 | 7.13 | -0.08% | 1 |
| Aug 7, 2026 | 7.15 | 7.18 | 7.15 | 7.15 | 7.13 | 0.49% | 1,319 |
| Aug 6, 2026 | 7.14 | 7.14 | 7.12 | 7.12 | 7.10 | 0.18% | 1,564 |
| Aug 5, 2026 | 7.12 | 7.12 | 7.10 | 7.11 | 7.08 | 0.11% | 151 |
| Aug 4, 2026 | 7.08 | 7.10 | 7.07 | 7.10 | 7.08 | 0.94% | 645 |
| Aug 3, 2026 | 7.04 | 7.05 | 7.03 | 7.03 | 7.01 | 0.34% | 2,011 |
| Jul 31, 2026 | 7.07 | 7.07 | 7.01 | 7.01 | 6.99 | -0.33% | 140 |
| Jul 30, 2026 | 6.99 | 7.04 | 6.99 | 7.03 | 7.01 | 0.56% | 6,941 |
| Jul 29, 2026 | 7.03 | 7.03 | 6.99 | 6.99 | 6.97 | -0.55% | 321 |
| Jul 28, 2026 | 6.99 | 7.03 | 6.99 | 7.03 | 7.01 | 0.76% | 834 |
| Jul 27, 2026 | 7.05 | 7.05 | 6.98 | 6.98 | 6.96 | 0.19% | 737 |
| Jul 24, 2026 | 6.90 | 6.97 | 6.90 | 6.97 | 6.94 | 0.94% | 866 |
| Jul 23, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.88 | -1.37% | 523 |
| Jul 22, 2026 | 6.94 | 7.00 | 6.94 | 7.00 | 6.97 | 0.33% | 2,395 |
| Jul 21, 2026 | 6.95 | 6.97 | 6.94 | 6.97 | 6.95 | 0.61% | 61 |
| Jul 20, 2026 | 6.95 | 6.97 | 6.93 | 6.93 | 6.91 | -0.42% | 2,133 |
| Jul 17, 2026 | 6.97 | 6.98 | 6.95 | 6.96 | 6.94 | -0.77% | 2,065 |
| Jul 16, 2026 | 6.99 | 7.01 | 6.94 | 7.01 | 6.99 | 0.40% | 2,944 |
| Jul 15, 2026 | 6.97 | 6.99 | 6.95 | 6.99 | 6.96 | 0.36% | 548 |