Vanguard Ftse Eurozone UCITS ETF (ETR:VEXA)
Germany · Delayed Price · Currency is EUR 5.37
0.00 (0.06%)
At close: Sep 22, 2026
ETR:VEXA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.37 | 5.40 | 5.37 | 5.37 | 5.37 | 0.06% | 13,926 |
| Sep 21, 2026 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | 1.26% | 345 |
| Sep 18, 2026 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | -1.25% | 2,741 |
| Sep 17, 2026 | 5.36 | 5.38 | 5.36 | 5.37 | 5.37 | 0.86% | 1,516 |
| Sep 16, 2026 | 5.33 | 5.34 | 5.31 | 5.33 | 5.33 | 0.57% | 2,290 |
| Sep 15, 2026 | 5.29 | 5.31 | 5.27 | 5.30 | 5.30 | -0.23% | 1,162 |
| Sep 14, 2026 | 5.34 | 5.34 | 5.31 | 5.31 | 5.31 | -1.23% | 2,038 |
| Sep 11, 2026 | 5.36 | 5.39 | 5.35 | 5.37 | 5.37 | 0.81% | 4,305 |
| Sep 10, 2026 | 5.37 | 5.37 | 5.33 | 5.33 | 5.33 | -0.62% | 3,064 |
| Sep 9, 2026 | 5.42 | 5.42 | 5.35 | 5.36 | 5.36 | -1.40% | 2,634 |
| Sep 8, 2026 | 5.42 | 5.45 | 5.40 | 5.44 | 5.44 | 0.17% | 57,487 |
| Sep 7, 2026 | 5.43 | 5.43 | 5.42 | 5.43 | 5.43 | 0.13% | 2,170 |
| Sep 4, 2026 | 5.39 | 5.43 | 5.39 | 5.42 | 5.42 | 0.31% | 6,944 |
| Sep 3, 2026 | 5.39 | 5.41 | 5.39 | 5.41 | 5.41 | 0.37% | 225 |
| Sep 2, 2026 | 5.40 | 5.40 | 5.38 | 5.39 | 5.39 | -0.20% | 71 |
| Sep 1, 2026 | 5.44 | 5.44 | 5.39 | 5.40 | 5.40 | -0.74% | 343 |
| Aug 31, 2026 | 5.47 | 5.48 | 5.44 | 5.44 | 5.44 | -0.84% | 10,198 |
| Aug 28, 2026 | 5.48 | 5.49 | 5.48 | 5.48 | 5.48 | 0.77% | 5,250 |
| Aug 27, 2026 | 5.49 | 5.49 | 5.44 | 5.44 | 5.44 | -0.73% | 1,662 |
| Aug 26, 2026 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | 0.11% | 3,871 |
| Aug 25, 2026 | 5.49 | 5.49 | 5.47 | 5.48 | 5.48 | 0.31% | 9,704 |
| Aug 24, 2026 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | -0.07% | 5,305 |
| Aug 21, 2026 | 5.44 | 5.46 | 5.44 | 5.46 | 5.46 | 0.48% | 143 |
| Aug 20, 2026 | 5.45 | 5.45 | 5.44 | 5.44 | 5.44 | -0.17% | 620 |
| Aug 19, 2026 | 5.48 | 5.48 | 5.45 | 5.45 | 5.45 | -0.51% | 1,437 |
| Aug 18, 2026 | 5.52 | 5.52 | 5.47 | 5.47 | 5.47 | -1.10% | 975 |
| Aug 17, 2026 | 5.56 | 5.56 | 5.53 | 5.53 | 5.53 | -0.07% | 186,294 |
| Aug 14, 2026 | 5.55 | 5.56 | 5.54 | 5.54 | 5.54 | -0.23% | 1,809 |
| Aug 13, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 0.27% | 195 |
| Aug 12, 2026 | 5.56 | 5.57 | 5.54 | 5.54 | 5.54 | -0.05% | 4,880 |
| Aug 11, 2026 | 5.54 | 5.54 | 5.53 | 5.54 | 5.54 | 0.31% | 18,061 |
| Aug 10, 2026 | 5.53 | 5.54 | 5.52 | 5.52 | 5.52 | 0.02% | 5,181 |
| Aug 7, 2026 | 5.52 | 5.54 | 5.52 | 5.52 | 5.52 | 0.18% | 3,249 |
| Aug 6, 2026 | 5.51 | 5.53 | 5.51 | 5.51 | 5.51 | 0.53% | 67 |
| Aug 5, 2026 | 5.52 | 5.52 | 5.48 | 5.48 | 5.48 | -0.11% | 695 |
| Aug 4, 2026 | 5.48 | 5.49 | 5.46 | 5.49 | 5.49 | 0.90% | 1,136 |
| Aug 3, 2026 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | 0.98% | 399 |
| Jul 31, 2026 | 5.42 | 5.43 | 5.38 | 5.39 | 5.39 | 0.07% | 3,779 |
| Jul 30, 2026 | 5.33 | 5.38 | 5.33 | 5.38 | 5.38 | 1.28% | - |
| Jul 29, 2026 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | -0.56% | 616 |
| Jul 28, 2026 | 5.35 | 5.35 | 5.33 | 5.34 | 5.34 | 0.11% | 4,185 |
| Jul 27, 2026 | 5.40 | 5.42 | 5.34 | 5.34 | 5.34 | -0.28% | 14,728 |
| Jul 24, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.92% | 34,921 |
| Jul 23, 2026 | 5.36 | 5.37 | 5.30 | 5.30 | 5.30 | -1.54% | 9,156 |
| Jul 22, 2026 | 5.34 | 5.39 | 5.34 | 5.39 | 5.39 | 0.54% | 2,015 |
| Jul 21, 2026 | 5.33 | 5.36 | 5.33 | 5.36 | 5.36 | 0.96% | - |
| Jul 20, 2026 | 5.31 | 5.32 | 5.31 | 5.31 | 5.31 | -0.04% | 2,163 |
| Jul 17, 2026 | 5.30 | 5.31 | 5.28 | 5.31 | 5.31 | -0.75% | 3,175 |
| Jul 16, 2026 | 5.36 | 5.36 | 5.31 | 5.35 | 5.35 | 0.13% | 2,758 |
| Jul 15, 2026 | 5.37 | 5.37 | 5.34 | 5.34 | 5.34 | -0.17% | 19 |