Vanguard Ftse Developed Europe Small-Cap UCITS ETF (ETR:VEDA)
Germany · Delayed Price · Currency is EUR 5.26
+0.02 (0.31%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:VEDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.25 | 5.27 | 5.25 | 5.26 | 5.26 | 0.31% | 150 |
| Sep 21, 2026 | 5.21 | 5.24 | 5.21 | 5.24 | 5.24 | 1.12% | 1,211 |
| Sep 18, 2026 | 5.22 | 5.22 | 5.18 | 5.18 | 5.18 | -0.79% | 4,083 |
| Sep 17, 2026 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 0.79% | 383 |
| Sep 16, 2026 | 5.17 | 5.18 | 5.16 | 5.18 | 5.18 | 0.92% | 282 |
| Sep 15, 2026 | 5.12 | 5.14 | 5.11 | 5.13 | 5.13 | -0.08% | 1,669 |
| Sep 14, 2026 | 5.20 | 5.20 | 5.14 | 5.14 | 5.14 | -1.06% | 848 |
| Sep 11, 2026 | 5.21 | 5.21 | 5.18 | 5.19 | 5.19 | 0.31% | 2,947 |
| Sep 10, 2026 | 5.25 | 5.25 | 5.18 | 5.18 | 5.18 | -0.90% | 1,208 |
| Sep 9, 2026 | 5.30 | 5.30 | 5.22 | 5.22 | 5.22 | -1.10% | 122 |
| Sep 8, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 0.02% | 1,296 |
| Sep 7, 2026 | 5.31 | 5.31 | 5.28 | 5.28 | 5.28 | -0.04% | 4,863 |
| Sep 4, 2026 | 5.27 | 5.29 | 5.27 | 5.28 | 5.28 | 0.40% | 10,880 |
| Sep 3, 2026 | 5.24 | 5.27 | 5.23 | 5.26 | 5.26 | 0.86% | 11,069 |
| Sep 2, 2026 | 5.22 | 5.22 | 5.21 | 5.22 | 5.22 | -0.76% | 3,152 |
| Sep 1, 2026 | 5.35 | 5.35 | 5.25 | 5.26 | 5.26 | -0.59% | 3,917 |
| Aug 31, 2026 | 5.33 | 5.33 | 5.29 | 5.29 | 5.29 | -0.66% | 443 |
| Aug 28, 2026 | 5.33 | 5.36 | 5.32 | 5.32 | 5.32 | 0.30% | 22,714 |
| Aug 27, 2026 | 5.33 | 5.33 | 5.31 | 5.31 | 5.31 | 0.21% | 9,990 |
| Aug 26, 2026 | 5.30 | 5.32 | 5.30 | 5.30 | 5.30 | -0.02% | 1,985 |
| Aug 25, 2026 | 5.25 | 5.31 | 5.25 | 5.30 | 5.30 | 0.86% | 5,402 |
| Aug 24, 2026 | 5.25 | 5.28 | 5.25 | 5.25 | 5.25 | -0.10% | 5,987 |
| Aug 21, 2026 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 0.77% | 6,656 |
| Aug 20, 2026 | 5.24 | 5.24 | 5.20 | 5.22 | 5.22 | -0.34% | 10,700 |
| Aug 19, 2026 | 5.24 | 5.24 | 5.23 | 5.24 | 5.24 | 0.06% | 1,621 |
| Aug 18, 2026 | 5.28 | 5.28 | 5.23 | 5.23 | 5.23 | -1.08% | 25,759 |
| Aug 17, 2026 | 5.35 | 5.35 | 5.29 | 5.29 | 5.29 | -0.56% | 4,074 |
| Aug 14, 2026 | 5.32 | 5.33 | 5.31 | 5.32 | 5.32 | -0.02% | 5,293 |
| Aug 13, 2026 | 5.29 | 5.32 | 5.29 | 5.32 | 5.32 | 0.70% | 21,395 |
| Aug 12, 2026 | 5.28 | 5.30 | 5.28 | 5.28 | 5.28 | 0.28% | 15,926 |
| Aug 11, 2026 | 5.26 | 5.28 | 5.26 | 5.27 | 5.27 | 0.21% | 4,045 |
| Aug 10, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -0.34% | 1,125 |
| Aug 7, 2026 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | 0.19% | - |
| Aug 6, 2026 | 5.25 | 5.28 | 5.25 | 5.27 | 5.27 | 0.40% | 11,515 |
| Aug 5, 2026 | 5.30 | 5.30 | 5.23 | 5.24 | 5.24 | -0.11% | 163,086 |
| Aug 4, 2026 | 5.25 | 5.25 | 5.23 | 5.25 | 5.25 | 1.08% | 2,852 |
| Aug 3, 2026 | 5.19 | 5.20 | 5.19 | 5.19 | 5.19 | 0.54% | 4,040 |
| Jul 31, 2026 | 5.20 | 5.23 | 5.17 | 5.17 | 5.17 | -0.27% | 333 |
| Jul 30, 2026 | 5.14 | 5.19 | 5.14 | 5.18 | 5.18 | 0.68% | 8,715 |
| Jul 29, 2026 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | -0.16% | 1,122 |
| Jul 28, 2026 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 0.33% | 629 |
| Jul 27, 2026 | 5.20 | 5.20 | 5.14 | 5.14 | 5.14 | -0.08% | 683 |
| Jul 24, 2026 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | 0.76% | 8 |
| Jul 23, 2026 | 5.17 | 5.17 | 5.10 | 5.10 | 5.10 | -1.07% | 1,260 |
| Jul 22, 2026 | 5.09 | 5.17 | 5.09 | 5.16 | 5.16 | 0.49% | 1,836 |
| Jul 21, 2026 | 5.11 | 5.13 | 5.10 | 5.13 | 5.13 | 0.63% | 903 |
| Jul 20, 2026 | 5.10 | 5.11 | 5.10 | 5.10 | 5.10 | -0.27% | 1,921 |
| Jul 17, 2026 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | -0.47% | 12 |
| Jul 16, 2026 | 5.15 | 5.15 | 5.11 | 5.14 | 5.14 | 0.39% | 224 |
| Jul 15, 2026 | 5.09 | 5.12 | 5.07 | 5.12 | 5.12 | 0.55% | 353 |