Vanguard Ftse Developed Europe Small-Cap UCITS ETF (ETR:VEDD)
Germany · Delayed Price · Currency is EUR 5.20
+0.01 (0.29%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:VEDD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.19 | 5.21 | 5.19 | 5.20 | 5.20 | 0.29% | - |
| Sep 21, 2026 | 5.15 | 5.18 | 5.15 | 5.18 | 5.18 | 1.13% | 1,008 |
| Sep 18, 2026 | 5.18 | 5.18 | 5.13 | 5.13 | 5.13 | -0.77% | 1,911 |
| Sep 17, 2026 | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | 0.17% | 1,531 |
| Sep 16, 2026 | 5.14 | 5.16 | 5.13 | 5.16 | 5.16 | 0.90% | 2,586 |
| Sep 15, 2026 | 5.10 | 5.11 | 5.09 | 5.11 | 5.11 | -0.04% | 5,814 |
| Sep 14, 2026 | 5.18 | 5.18 | 5.11 | 5.11 | 5.11 | -1.05% | 1,238 |
| Sep 11, 2026 | 5.14 | 5.18 | 5.13 | 5.17 | 5.17 | 0.25% | 3,835 |
| Sep 10, 2026 | 5.21 | 5.23 | 5.15 | 5.15 | 5.15 | -0.87% | 1,823 |
| Sep 9, 2026 | 5.24 | 5.25 | 5.20 | 5.20 | 5.20 | -1.16% | 217 |
| Sep 8, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.06% | 754 |
| Sep 7, 2026 | 5.26 | 5.27 | 5.25 | 5.26 | 5.26 | -0.02% | 1,061 |
| Sep 4, 2026 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 0.38% | 765 |
| Sep 3, 2026 | 5.23 | 5.24 | 5.23 | 5.24 | 5.24 | 0.89% | - |
| Sep 2, 2026 | 5.22 | 5.22 | 5.18 | 5.19 | 5.19 | -0.67% | - |
| Sep 1, 2026 | 5.27 | 5.27 | 5.23 | 5.23 | 5.23 | -0.68% | 1,379 |
| Aug 31, 2026 | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | -0.66% | 26,334 |
| Aug 28, 2026 | 5.31 | 5.34 | 5.30 | 5.30 | 5.30 | 0.38% | 20,293 |
| Aug 27, 2026 | 5.28 | 5.30 | 5.28 | 5.28 | 5.28 | 0.13% | 3 |
| Aug 26, 2026 | 5.28 | 5.29 | 5.27 | 5.27 | 5.27 | -0.02% | 19 |
| Aug 25, 2026 | 5.25 | 5.28 | 5.25 | 5.27 | 5.27 | 0.84% | 128 |
| Aug 24, 2026 | 5.23 | 5.25 | 5.23 | 5.23 | 5.23 | -0.08% | 459 |
| Aug 21, 2026 | 5.19 | 5.24 | 5.19 | 5.23 | 5.23 | 0.89% | 3,942 |
| Aug 20, 2026 | 5.21 | 5.21 | 5.19 | 5.19 | 5.19 | -0.58% | 580 |
| Aug 19, 2026 | 5.21 | 5.23 | 5.20 | 5.22 | 5.22 | 0.02% | 3,102 |
| Aug 18, 2026 | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | -0.99% | 3,551 |
| Aug 17, 2026 | 5.33 | 5.33 | 5.27 | 5.27 | 5.27 | -0.51% | 6,919 |
| Aug 14, 2026 | 5.29 | 5.31 | 5.29 | 5.29 | 5.29 | 0.30% | 1,128 |
| Aug 13, 2026 | 5.27 | 5.29 | 5.27 | 5.28 | 5.28 | 0.36% | 836 |
| Aug 12, 2026 | 5.25 | 5.28 | 5.25 | 5.26 | 5.26 | 0.31% | 6,500 |
| Aug 11, 2026 | 5.23 | 5.24 | 5.23 | 5.24 | 5.24 | 0.19% | 210 |
| Aug 10, 2026 | 5.27 | 5.27 | 5.23 | 5.23 | 5.23 | -0.32% | 567 |
| Aug 7, 2026 | 5.24 | 5.26 | 5.24 | 5.25 | 5.25 | 0.31% | 167 |
| Aug 6, 2026 | 5.22 | 5.24 | 5.22 | 5.23 | 5.23 | 0.25% | 1,400 |
| Aug 5, 2026 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | -0.10% | 11,050 |
| Aug 4, 2026 | 5.20 | 5.23 | 5.20 | 5.23 | 5.23 | 1.12% | 3,213 |
| Aug 3, 2026 | 5.17 | 5.17 | 5.16 | 5.17 | 5.17 | 0.51% | 9 |
| Jul 31, 2026 | 5.18 | 5.18 | 5.14 | 5.14 | 5.14 | -0.39% | 2,144 |
| Jul 30, 2026 | 5.11 | 5.17 | 5.11 | 5.16 | 5.16 | 0.82% | 927 |
| Jul 29, 2026 | 5.14 | 5.14 | 5.12 | 5.12 | 5.12 | -0.06% | 2,060 |
| Jul 28, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | 0.25% | 4,048 |
| Jul 27, 2026 | 5.12 | 5.16 | 5.11 | 5.11 | 5.11 | -0.10% | 1,625 |
| Jul 24, 2026 | 5.08 | 5.12 | 5.08 | 5.12 | 5.12 | 0.75% | 3,000 |
| Jul 23, 2026 | 5.12 | 5.12 | 5.08 | 5.08 | 5.08 | -1.05% | - |
| Jul 22, 2026 | 5.11 | 5.15 | 5.11 | 5.13 | 5.13 | 0.51% | 7,039 |
| Jul 21, 2026 | 5.08 | 5.11 | 5.08 | 5.11 | 5.11 | 0.63% | - |
| Jul 20, 2026 | 5.06 | 5.09 | 5.06 | 5.07 | 5.07 | -0.20% | 1,848 |
| Jul 17, 2026 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | -0.55% | 4,298 |
| Jul 16, 2026 | 5.09 | 5.11 | 5.08 | 5.11 | 5.11 | 0.35% | - |
| Jul 15, 2026 | 5.06 | 5.09 | 5.04 | 5.09 | 5.09 | 0.55% | 300 |