Vanguard FTSE Developed Europe ex UK UCITS ETF (ETR:VERE)
Germany · Delayed Price · Currency is EUR 51.22
-0.07 (-0.14%)
Aug 21, 2025, 5:36 PM CET
ETR:VERE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 51.22 | 51.22 | 51.00 | 51.22 | 51.22 | -0.14% | 1,382 |
| Aug 20, 2025 | 51.04 | 51.35 | 51.04 | 51.29 | 51.29 | -0.02% | 1,393 |
| Aug 19, 2025 | 50.94 | 51.30 | 50.87 | 51.30 | 51.30 | 1.00% | 11,281 |
| Aug 18, 2025 | 50.83 | 50.83 | 50.65 | 50.79 | 50.79 | -0.06% | 5,456 |
| Aug 15, 2025 | 51.00 | 51.02 | 50.80 | 50.82 | 50.82 | 0.20% | 1,687 |
| Aug 14, 2025 | 50.45 | 50.72 | 50.45 | 50.72 | 50.72 | 0.63% | 2,783 |
| Aug 13, 2025 | 50.29 | 50.41 | 50.29 | 50.40 | 50.40 | 0.68% | 330 |
| Aug 12, 2025 | 50.14 | 50.16 | 49.92 | 50.06 | 50.06 | 0.18% | 5,011 |
| Aug 11, 2025 | 50.28 | 50.30 | 49.97 | 49.97 | 49.97 | -0.26% | 2,518 |
| Aug 8, 2025 | 50.08 | 50.16 | 50.06 | 50.10 | 50.10 | 0.22% | 871 |
| Aug 7, 2025 | 49.46 | 50.08 | 49.46 | 49.99 | 49.99 | 1.28% | 942 |
| Aug 6, 2025 | 49.53 | 49.53 | 49.29 | 49.36 | 49.36 | -0.08% | 753 |
| Aug 5, 2025 | 49.54 | 49.59 | 49.40 | 49.40 | 49.40 | 0.12% | 5,268 |
| Aug 4, 2025 | 48.89 | 49.34 | 48.89 | 49.34 | 49.34 | 1.56% | 17,803 |
| Aug 1, 2025 | 49.26 | 49.26 | 48.52 | 48.58 | 48.58 | -2.68% | 6,566 |
| Jul 31, 2025 | 50.51 | 50.58 | 49.92 | 49.92 | 49.92 | -0.91% | 4,665 |
| Jul 30, 2025 | 50.35 | 50.51 | 50.33 | 50.38 | 50.38 | -0.04% | 6,121 |
| Jul 29, 2025 | 50.51 | 50.84 | 50.39 | 50.40 | 50.40 | 0.06% | 3,933 |
| Jul 28, 2025 | 51.08 | 51.08 | 50.35 | 50.37 | 50.37 | -0.34% | 1,776 |
| Jul 25, 2025 | 50.37 | 50.58 | 50.35 | 50.54 | 50.54 | -0.06% | 1,238 |
| Jul 24, 2025 | 50.79 | 50.79 | 50.50 | 50.57 | 50.57 | 0.14% | 453 |
| Jul 23, 2025 | 50.41 | 50.65 | 50.41 | 50.50 | 50.50 | 1.16% | 706 |
| Jul 22, 2025 | 50.04 | 50.04 | 49.80 | 49.92 | 49.92 | -0.52% | 2,841 |
| Jul 21, 2025 | 50.25 | 50.27 | 50.03 | 50.18 | 50.18 | -0.12% | 5,525 |
| Jul 18, 2025 | 50.42 | 50.54 | 50.22 | 50.24 | 50.24 | -0.08% | 13,713 |
| Jul 17, 2025 | 50.14 | 50.28 | 50.09 | 50.28 | 50.28 | 1.19% | 742 |
| Jul 16, 2025 | 49.93 | 50.09 | 49.69 | 49.69 | 49.69 | -0.88% | 556 |
| Jul 15, 2025 | 50.44 | 50.53 | 50.13 | 50.13 | 50.13 | -0.30% | 8,997 |
| Jul 14, 2025 | 50.01 | 50.28 | 50.00 | 50.28 | 50.28 | -0.18% | 2,097 |
| Jul 11, 2025 | 50.76 | 50.76 | 50.37 | 50.37 | 50.37 | -1.12% | 1,779 |
| Jul 10, 2025 | 50.91 | 51.01 | 50.89 | 50.94 | 50.94 | 0.32% | 6,768 |
| Jul 9, 2025 | 50.38 | 50.79 | 50.30 | 50.78 | 50.78 | 0.93% | 6,564 |
| Jul 8, 2025 | 50.07 | 50.31 | 49.95 | 50.31 | 50.31 | 0.48% | 1,966 |
| Jul 7, 2025 | 49.82 | 50.07 | 49.78 | 50.07 | 50.07 | 0.58% | 1,567 |
| Jul 4, 2025 | 49.90 | 49.90 | 49.60 | 49.78 | 49.78 | -0.58% | 3,231 |
| Jul 3, 2025 | 50.07 | 50.07 | 49.87 | 50.07 | 50.07 | 0.32% | 1,056 |
| Jul 2, 2025 | 49.88 | 49.96 | 49.71 | 49.91 | 49.91 | 0.56% | 15,163 |
| Jul 1, 2025 | 49.90 | 49.90 | 49.44 | 49.63 | 49.63 | -0.24% | 7,491 |
| Jun 30, 2025 | 50.09 | 50.09 | 49.75 | 49.75 | 49.75 | -0.48% | 1,526 |
| Jun 27, 2025 | 49.64 | 49.99 | 49.64 | 49.99 | 49.99 | 1.42% | 4,471 |
| Jun 26, 2025 | 49.49 | 49.49 | 49.23 | 49.29 | 49.29 | 0.04% | 920 |
| Jun 25, 2025 | 49.75 | 49.79 | 49.27 | 49.27 | 49.27 | -0.87% | 3,223 |
| Jun 24, 2025 | 49.84 | 49.84 | 49.59 | 49.70 | 49.70 | 1.39% | 3,621 |
| Jun 23, 2025 | 48.99 | 49.22 | 48.88 | 49.02 | 49.02 | -0.47% | 1,266 |
| Jun 20, 2025 | 49.29 | 49.48 | 49.16 | 49.25 | 49.25 | 0.43% | 1,434 |
| Jun 19, 2025 | 49.23 | 49.42 | 49.04 | 49.04 | 49.04 | -0.93% | 7,474 |
| Jun 18, 2025 | 49.72 | 49.72 | 49.42 | 49.50 | 49.50 | -0.40% | 5,633 |
| Jun 17, 2025 | 49.79 | 49.89 | 49.68 | 49.70 | 49.70 | -0.96% | 1,379 |
| Jun 16, 2025 | 50.14 | 50.25 | 50.04 | 50.18 | 50.18 | 0.38% | 6,091 |
| Jun 13, 2025 | 50.00 | 50.16 | 49.92 | 49.99 | 49.99 | -1.03% | 1,254 |