Vanguard Ftse Eurozone UCITS ETF (ETR:VEXD)
Germany · Delayed Price · Currency is EUR 5.34
0.00 (0.06%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:VEXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.34 | 5.35 | 5.34 | 5.34 | 5.34 | 0.06% | 3 |
| Sep 21, 2026 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 1.23% | 3 |
| Sep 18, 2026 | 5.33 | 5.33 | 5.27 | 5.27 | 5.27 | -1.22% | 4,800 |
| Sep 17, 2026 | 5.33 | 5.34 | 5.33 | 5.34 | 5.34 | 0.53% | 400 |
| Sep 16, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.61% | - |
| Sep 15, 2026 | 5.28 | 5.29 | 5.26 | 5.28 | 5.28 | -0.23% | 203 |
| Sep 14, 2026 | 5.33 | 5.34 | 5.29 | 5.29 | 5.29 | -1.23% | 33 |
| Sep 11, 2026 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 0.81% | 1,762 |
| Sep 10, 2026 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | -0.64% | - |
| Sep 9, 2026 | 5.40 | 5.40 | 5.33 | 5.35 | 5.35 | -1.38% | 5,750 |
| Sep 8, 2026 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | 0.17% | 2 |
| Sep 7, 2026 | 5.41 | 5.41 | 5.40 | 5.41 | 5.41 | 0.13% | 3,285 |
| Sep 4, 2026 | 5.38 | 5.41 | 5.38 | 5.41 | 5.41 | 0.32% | 341 |
| Sep 3, 2026 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | 0.37% | 55 |
| Sep 2, 2026 | 5.38 | 5.38 | 5.35 | 5.37 | 5.37 | -0.19% | 20 |
| Sep 1, 2026 | 5.43 | 5.44 | 5.38 | 5.38 | 5.38 | -0.76% | 5,064 |
| Aug 31, 2026 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | -0.79% | - |
| Aug 28, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.72% | 1,033 |
| Aug 27, 2026 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | -0.73% | - |
| Aug 26, 2026 | 5.47 | 5.48 | 5.46 | 5.46 | 5.46 | 0.18% | 3 |
| Aug 25, 2026 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | 0.24% | - |
| Aug 24, 2026 | 5.43 | 5.45 | 5.43 | 5.44 | 5.44 | -0.11% | 148 |
| Aug 21, 2026 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | 0.54% | 636 |
| Aug 20, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | -0.18% | 146 |
| Aug 19, 2026 | 5.46 | 5.46 | 5.43 | 5.43 | 5.43 | -0.51% | 1 |
| Aug 18, 2026 | 5.50 | 5.50 | 5.46 | 5.46 | 5.46 | -1.12% | 1,000 |
| Aug 17, 2026 | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | -0.02% | 101 |
| Aug 14, 2026 | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | -0.14% | 213 |
| Aug 13, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | 0.14% | - |
| Aug 12, 2026 | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | -0.05% | 2,001 |
| Aug 11, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.33% | - |
| Aug 10, 2026 | 5.51 | 5.52 | 5.50 | 5.50 | 5.50 | -0.02% | 228 |
| Aug 7, 2026 | 5.50 | 5.52 | 5.50 | 5.51 | 5.51 | 0.22% | 200 |
| Aug 6, 2026 | 5.49 | 5.51 | 5.49 | 5.49 | 5.49 | 0.48% | 120 |
| Aug 5, 2026 | 5.50 | 5.50 | 5.47 | 5.47 | 5.47 | -0.05% | 23 |
| Aug 4, 2026 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 0.92% | 9,240 |
| Aug 3, 2026 | 5.41 | 5.43 | 5.40 | 5.42 | 5.42 | 0.91% | 602 |
| Jul 31, 2026 | 5.40 | 5.41 | 5.37 | 5.37 | 5.37 | 0.09% | 1 |
| Jul 30, 2026 | 5.31 | 5.38 | 5.31 | 5.37 | 5.37 | 1.32% | 371 |
| Jul 29, 2026 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | -0.56% | 1 |
| Jul 28, 2026 | 5.34 | 5.34 | 5.32 | 5.33 | 5.33 | 0.08% | - |
| Jul 27, 2026 | 5.39 | 5.40 | 5.32 | 5.32 | 5.32 | -0.28% | 1,477 |
| Jul 24, 2026 | 5.29 | 5.34 | 5.29 | 5.34 | 5.34 | 0.96% | 1,250 |
| Jul 23, 2026 | 5.34 | 5.34 | 5.28 | 5.29 | 5.29 | -1.60% | 2,945 |
| Jul 22, 2026 | 5.32 | 5.37 | 5.32 | 5.37 | 5.37 | 0.56% | 2,000 |
| Jul 21, 2026 | 5.32 | 5.34 | 5.31 | 5.34 | 5.34 | 0.96% | 5,970 |
| Jul 20, 2026 | 5.29 | 5.30 | 5.28 | 5.29 | 5.29 | - | 267 |
| Jul 17, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.82% | - |
| Jul 16, 2026 | 5.33 | 5.34 | 5.28 | 5.34 | 5.34 | 0.17% | 1,216 |
| Jul 15, 2026 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | -0.24% | - |