Vanguard FTSE Developed Europe ex UK UCITS ETF (ETR:VERX)
Germany · Delayed Price · Currency is EUR 43.64
+0.06 (0.13%)
Nov 19, 2025, 2:16 PM CET
ETR:VERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 43.59 | 43.68 | 43.58 | 43.64 | - | 0.13% | 1,782 |
| Nov 18, 2025 | 43.86 | 43.91 | 43.59 | 43.59 | 43.59 | -1.86% | 448 |
| Nov 17, 2025 | 44.79 | 44.79 | 44.37 | 44.41 | 44.41 | -0.72% | 1,470 |
| Nov 14, 2025 | 44.87 | 44.87 | 44.34 | 44.73 | 44.73 | -0.96% | 1,918 |
| Nov 13, 2025 | 45.61 | 45.61 | 45.13 | 45.17 | 45.17 | -0.64% | 1,994 |
| Nov 12, 2025 | 45.20 | 45.55 | 45.20 | 45.46 | 45.46 | 1.00% | 4,919 |
| Nov 11, 2025 | 44.56 | 45.01 | 44.56 | 45.01 | 45.01 | 1.42% | 1,219 |
| Nov 10, 2025 | 44.27 | 44.45 | 44.27 | 44.38 | 44.38 | 1.50% | 3,354 |
| Nov 7, 2025 | 44.14 | 44.14 | 43.70 | 43.72 | 43.72 | -0.52% | 1,347 |
| Nov 6, 2025 | 44.20 | 44.32 | 43.95 | 43.95 | 43.95 | -0.83% | 7,800 |
| Nov 5, 2025 | 43.92 | 44.41 | 43.92 | 44.32 | 44.32 | 0.15% | 14,135 |
| Nov 4, 2025 | 43.85 | 44.26 | 43.85 | 44.26 | 44.26 | -0.19% | 493 |
| Nov 3, 2025 | 44.32 | 44.59 | 44.32 | 44.34 | 44.34 | 0.02% | 2,700 |
| Oct 31, 2025 | 44.58 | 44.58 | 44.26 | 44.33 | 44.33 | -0.54% | 4,964 |
| Oct 30, 2025 | 44.63 | 44.63 | 44.41 | 44.57 | 44.57 | -0.17% | 4,684 |
| Oct 29, 2025 | 44.68 | 44.80 | 44.62 | 44.65 | 44.65 | -0.15% | 573 |
| Oct 28, 2025 | 44.71 | 44.71 | 44.67 | 44.71 | 44.71 | -0.21% | 1,552 |
| Oct 27, 2025 | 44.75 | 44.83 | 44.64 | 44.81 | 44.81 | 0.25% | 3,926 |
| Oct 24, 2025 | 44.79 | 44.79 | 44.56 | 44.70 | 44.70 | 0.24% | 695 |
| Oct 23, 2025 | 44.57 | 44.71 | 44.56 | 44.59 | 44.59 | 0.28% | 2,126 |
| Oct 22, 2025 | 44.49 | 44.66 | 44.47 | 44.47 | 44.47 | -0.50% | 947 |
| Oct 21, 2025 | 44.65 | 44.75 | 44.61 | 44.69 | 44.69 | 0.16% | 699 |
| Oct 20, 2025 | 44.41 | 44.68 | 44.37 | 44.62 | 44.62 | 1.14% | 3,001 |
| Oct 17, 2025 | 43.91 | 44.27 | 43.81 | 44.12 | 44.12 | -1.00% | 4,898 |
| Oct 16, 2025 | 44.28 | 44.56 | 44.16 | 44.56 | 44.56 | 0.97% | 1,112 |
| Oct 15, 2025 | 44.25 | 44.32 | 44.13 | 44.13 | 44.13 | 0.63% | 19,081 |
| Oct 14, 2025 | 43.67 | 43.86 | 43.62 | 43.86 | 43.86 | -0.33% | 3,203 |
| Oct 13, 2025 | 43.93 | 44.11 | 43.87 | 44.00 | 44.00 | 0.48% | 2,225 |
| Oct 10, 2025 | 44.42 | 44.46 | 43.79 | 43.79 | 43.79 | -1.28% | 10,854 |
| Oct 9, 2025 | 44.59 | 44.59 | 44.36 | 44.36 | 44.36 | -0.39% | 1,101 |
| Oct 8, 2025 | 44.26 | 44.60 | 44.26 | 44.54 | 44.54 | 0.69% | 3,409 |
| Oct 7, 2025 | 44.30 | 44.45 | 44.23 | 44.23 | 44.23 | -0.24% | 1,377 |
| Oct 6, 2025 | 44.33 | 44.63 | 44.18 | 44.34 | 44.34 | -0.07% | 21,736 |
| Oct 3, 2025 | 44.35 | 44.38 | 44.27 | 44.37 | 44.37 | 0.37% | 5,299 |
| Oct 2, 2025 | 44.21 | 44.28 | 44.14 | 44.20 | 44.20 | 0.87% | 532 |
| Oct 1, 2025 | 43.33 | 43.83 | 43.33 | 43.82 | 43.82 | 1.26% | 4,133 |
| Sep 30, 2025 | 43.06 | 43.29 | 43.00 | 43.28 | 43.28 | 0.38% | 8,345 |
| Sep 29, 2025 | 43.06 | 43.19 | 43.03 | 43.11 | 43.11 | 0.21% | 12,821 |
| Sep 26, 2025 | 42.84 | 43.06 | 42.83 | 43.02 | 43.02 | 0.71% | 616 |
| Sep 25, 2025 | 42.82 | 42.86 | 42.66 | 42.72 | 42.72 | -0.64% | 3,821 |
| Sep 24, 2025 | 43.03 | 43.07 | 42.87 | 42.99 | 42.99 | -0.31% | 3,624 |
| Sep 23, 2025 | 43.02 | 43.23 | 43.02 | 43.13 | 43.13 | 0.41% | 10,022 |
| Sep 22, 2025 | 43.05 | 43.05 | 42.89 | 42.95 | 42.95 | -0.26% | 6,583 |
| Sep 19, 2025 | 43.09 | 43.19 | 43.04 | 43.06 | 43.06 | -0.05% | 4,415 |
| Sep 18, 2025 | 42.89 | 43.08 | 42.89 | 43.08 | 43.08 | 0.83% | 3,194 |
| Sep 17, 2025 | 42.79 | 42.86 | 42.69 | 42.73 | 42.63 | -0.05% | 8,998 |
| Sep 16, 2025 | 43.19 | 43.22 | 42.75 | 42.75 | 42.65 | -1.12% | 4,506 |
| Sep 15, 2025 | 43.16 | 43.27 | 43.14 | 43.23 | 43.14 | 0.62% | 4,127 |
| Sep 12, 2025 | 43.07 | 43.07 | 42.91 | 42.97 | 42.87 | -0.15% | 1,309 |
| Sep 11, 2025 | 42.87 | 43.05 | 42.87 | 43.03 | 42.94 | 0.53% | 397 |