Vanguard FTSE Developed World UCITS ETF (ETR:VGVE)
Germany · Delayed Price · Currency is EUR 128.00
+0.34 (0.27%)
Sep 23, 2026, 10:54 AM CET
ETR:VGVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 128.08 | 128.12 | 127.94 | 128.12 | - | 0.36% | 1,576 |
| Sep 22, 2026 | 127.50 | 127.92 | 127.34 | 127.66 | 127.66 | 0.61% | 1,576 |
| Sep 21, 2026 | 126.30 | 126.94 | 126.20 | 126.88 | 126.88 | 1.33% | 6,526 |
| Sep 18, 2026 | 125.86 | 125.86 | 125.22 | 125.22 | 125.22 | -0.35% | 2,650 |
| Sep 17, 2026 | 125.24 | 125.86 | 125.24 | 125.66 | 125.66 | 0.80% | 11,431 |
| Sep 16, 2026 | 124.76 | 125.10 | 124.62 | 124.98 | 124.66 | 0.53% | 1,891 |
| Sep 15, 2026 | 124.60 | 124.96 | 124.16 | 124.32 | 124.00 | -0.45% | 14,547 |
| Sep 14, 2026 | 124.78 | 125.00 | 124.54 | 124.88 | 124.56 | -0.40% | 6,262 |
| Sep 11, 2026 | 124.68 | 125.38 | 124.66 | 125.38 | 125.06 | 1.02% | 6,744 |
| Sep 10, 2026 | 125.04 | 125.10 | 123.94 | 124.12 | 123.80 | -0.53% | 1,101 |
| Sep 9, 2026 | 125.56 | 125.56 | 124.62 | 124.78 | 124.46 | -0.83% | 4,066 |
| Sep 8, 2026 | 125.96 | 126.14 | 125.64 | 125.82 | 125.50 | -0.16% | 2,579 |
| Sep 7, 2026 | 126.36 | 126.36 | 125.98 | 126.02 | 125.70 | -0.02% | 7,344 |
| Sep 4, 2026 | 126.22 | 126.40 | 126.04 | 126.04 | 125.72 | -0.19% | 4,730 |
| Sep 3, 2026 | 125.26 | 126.28 | 125.18 | 126.28 | 125.96 | 0.83% | 12,622 |
| Sep 2, 2026 | 124.92 | 125.26 | 124.40 | 125.24 | 124.92 | 0.16% | 3,059 |
| Sep 1, 2026 | 125.78 | 125.86 | 124.80 | 125.04 | 124.72 | -0.11% | 20,341 |
| Aug 31, 2026 | 126.02 | 126.06 | 125.18 | 125.18 | 124.86 | -1.09% | 10,887 |
| Aug 28, 2026 | 125.88 | 126.68 | 125.80 | 126.56 | 126.23 | 0.83% | 3,702 |
| Aug 27, 2026 | 125.48 | 125.72 | 125.26 | 125.52 | 125.20 | 0.35% | 15,431 |
| Aug 26, 2026 | 125.10 | 125.28 | 125.02 | 125.08 | 124.76 | 0.06% | 2,029 |
| Aug 25, 2026 | 125.08 | 125.28 | 124.86 | 125.00 | 124.68 | 0.42% | 11,184 |
| Aug 24, 2026 | 124.58 | 124.88 | 124.30 | 124.48 | 124.16 | -0.42% | 8,903 |
| Aug 21, 2026 | 124.40 | 125.00 | 124.40 | 125.00 | 124.68 | 0.37% | 7,300 |
| Aug 20, 2026 | 125.14 | 125.14 | 124.20 | 124.54 | 124.22 | -0.50% | 44,500 |
| Aug 19, 2026 | 125.40 | 125.66 | 125.16 | 125.16 | 124.84 | -0.38% | 2,772 |
| Aug 18, 2026 | 126.26 | 126.32 | 125.58 | 125.64 | 125.32 | -1.18% | 10,038 |
| Aug 17, 2026 | 127.46 | 127.46 | 127.08 | 127.14 | 126.81 | -0.03% | 20,128 |
| Aug 14, 2026 | 127.84 | 127.84 | 127.18 | 127.18 | 126.85 | -0.38% | 3,422 |
| Aug 13, 2026 | 127.38 | 128.00 | 127.26 | 127.66 | 127.33 | 0.57% | 5,502 |
| Aug 12, 2026 | 126.80 | 127.24 | 126.78 | 126.94 | 126.61 | 0.17% | 31,572 |
| Aug 11, 2026 | 126.78 | 127.06 | 126.64 | 126.72 | 126.39 | 0.03% | 17,891 |
| Aug 10, 2026 | 126.66 | 126.80 | 126.52 | 126.68 | 126.35 | 0.06% | 1,546 |
| Aug 7, 2026 | 126.28 | 126.62 | 126.26 | 126.60 | 126.27 | 0.35% | 28,559 |
| Aug 6, 2026 | 126.18 | 126.36 | 126.02 | 126.16 | 125.84 | -0.14% | 9,450 |
| Aug 5, 2026 | 126.74 | 126.98 | 126.28 | 126.34 | 126.02 | 0.32% | 18,282 |
| Aug 4, 2026 | 124.92 | 126.00 | 124.68 | 125.94 | 125.62 | 1.45% | 14,833 |
| Aug 3, 2026 | 123.54 | 124.14 | 123.24 | 124.14 | 123.82 | 1.50% | 32,155 |
| Jul 31, 2026 | 123.06 | 123.40 | 122.28 | 122.30 | 121.99 | 0.46% | 6,833 |
| Jul 30, 2026 | 121.30 | 122.08 | 121.18 | 121.74 | 121.43 | -0.36% | 26,249 |
| Jul 29, 2026 | 123.10 | 123.18 | 121.94 | 122.18 | 121.87 | -0.76% | 15,075 |
| Jul 28, 2026 | 122.70 | 123.12 | 122.44 | 123.12 | 122.80 | 0.28% | 10,027 |
| Jul 27, 2026 | 124.04 | 124.20 | 122.78 | 122.78 | 122.46 | -0.57% | 15,758 |
| Jul 24, 2026 | 122.82 | 123.48 | 122.82 | 123.48 | 123.16 | 0.59% | 9,486 |
| Jul 23, 2026 | 123.76 | 123.90 | 122.56 | 122.76 | 122.44 | -1.24% | 5,975 |
| Jul 22, 2026 | 123.68 | 124.30 | 123.68 | 124.30 | 123.98 | 0.21% | 7,874 |
| Jul 21, 2026 | 123.56 | 124.12 | 123.32 | 124.04 | 123.72 | 0.52% | 18,161 |
| Jul 20, 2026 | 122.84 | 123.76 | 122.84 | 123.40 | 123.08 | 0.33% | 19,300 |
| Jul 17, 2026 | 122.72 | 123.20 | 122.28 | 123.00 | 122.68 | -1.09% | 77,247 |
| Jul 16, 2026 | 124.28 | 124.36 | 123.68 | 124.36 | 124.04 | -0.13% | 13,963 |