Vanguard FTSE Developed World UCITS ETF (ETR:VGVF)
Germany · Delayed Price · Currency is EUR 106.48
-0.92 (-0.86%)
Aug 20, 2025, 4:40 PM CET
ETR:VGVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 107.10 | 107.28 | 106.32 | 106.80 | 106.80 | -0.56% | 28,241 |
| Aug 19, 2025 | 107.46 | 107.68 | 107.24 | 107.40 | 107.40 | - | 23,899 |
| Aug 18, 2025 | 107.52 | 107.54 | 107.22 | 107.40 | 107.40 | 0.17% | 6,431 |
| Aug 15, 2025 | 108.06 | 108.06 | 107.14 | 107.22 | 107.22 | -0.28% | 12,788 |
| Aug 14, 2025 | 107.28 | 107.64 | 107.10 | 107.52 | 107.52 | 0.56% | 12,964 |
| Aug 13, 2025 | 107.08 | 107.48 | 106.92 | 106.92 | 106.92 | 0.07% | 5,111 |
| Aug 12, 2025 | 106.76 | 107.02 | 106.50 | 106.84 | 106.84 | 0.02% | 7,464 |
| Aug 11, 2025 | 106.68 | 106.94 | 106.42 | 106.82 | 106.82 | 0.58% | 21,901 |
| Aug 8, 2025 | 106.08 | 106.50 | 105.98 | 106.20 | 106.20 | 0.28% | 6,424 |
| Aug 7, 2025 | 105.76 | 106.52 | 105.70 | 105.90 | 105.90 | 0.25% | 11,434 |
| Aug 6, 2025 | 106.00 | 106.06 | 105.30 | 105.64 | 105.64 | 0.23% | 22,656 |
| Aug 5, 2025 | 106.36 | 106.42 | 105.40 | 105.40 | 105.40 | -0.23% | 10,244 |
| Aug 4, 2025 | 104.76 | 105.64 | 104.76 | 105.64 | 105.64 | 1.15% | 24,534 |
| Aug 1, 2025 | 106.66 | 106.66 | 103.90 | 104.44 | 104.44 | -2.97% | 26,937 |
| Jul 31, 2025 | 108.18 | 108.58 | 107.38 | 107.64 | 107.64 | 0.24% | 13,429 |
| Jul 30, 2025 | 106.88 | 107.70 | 106.74 | 107.38 | 107.38 | 0.49% | 11,452 |
| Jul 29, 2025 | 107.10 | 107.40 | 106.86 | 106.86 | 106.86 | 0.39% | 2,991 |
| Jul 28, 2025 | 106.34 | 106.54 | 106.22 | 106.44 | 106.44 | 0.74% | 4,478 |
| Jul 25, 2025 | 105.34 | 105.66 | 105.22 | 105.66 | 105.66 | 0.28% | 4,640 |
| Jul 24, 2025 | 105.32 | 105.58 | 105.18 | 105.36 | 105.36 | 0.25% | 4,570 |
| Jul 23, 2025 | 104.90 | 105.22 | 104.78 | 105.10 | 105.10 | 0.88% | 9,710 |
| Jul 22, 2025 | 104.60 | 104.78 | 104.12 | 104.18 | 104.18 | -0.69% | 6,231 |
| Jul 21, 2025 | 105.06 | 105.18 | 104.74 | 104.90 | 104.90 | 0.10% | 5,487 |
| Jul 18, 2025 | 105.28 | 105.28 | 104.78 | 104.80 | 104.80 | -0.36% | 3,182 |
| Jul 17, 2025 | 104.78 | 105.18 | 104.72 | 105.18 | 105.18 | 2.02% | 5,413 |
| Jul 16, 2025 | 103.88 | 104.74 | 103.10 | 103.10 | 103.10 | -1.36% | 9,358 |
| Jul 15, 2025 | 104.50 | 104.68 | 104.32 | 104.52 | 104.52 | 0.44% | 7,532 |
| Jul 14, 2025 | 103.64 | 104.06 | 103.50 | 104.06 | 104.06 | 0.19% | 13,082 |
| Jul 11, 2025 | 104.30 | 104.30 | 103.60 | 103.86 | 103.86 | -0.61% | 6,206 |
| Jul 10, 2025 | 103.74 | 104.50 | 103.64 | 104.50 | 104.50 | 0.73% | 3,853 |
| Jul 9, 2025 | 103.34 | 104.10 | 103.28 | 103.74 | 103.74 | 0.33% | 7,594 |
| Jul 8, 2025 | 103.26 | 103.58 | 103.14 | 103.40 | 103.40 | 0.08% | 3,897 |
| Jul 7, 2025 | 103.28 | 103.78 | 103.18 | 103.32 | 103.32 | 0.25% | 13,812 |
| Jul 4, 2025 | 103.34 | 103.34 | 102.90 | 103.06 | 103.06 | -0.69% | 6,732 |
| Jul 3, 2025 | 102.90 | 103.86 | 102.82 | 103.78 | 103.78 | 0.99% | 5,719 |
| Jul 2, 2025 | 102.90 | 102.96 | 102.46 | 102.76 | 102.76 | 0.33% | 11,065 |
| Jul 1, 2025 | 102.74 | 102.74 | 102.00 | 102.42 | 102.42 | -0.27% | 16,047 |
| Jun 30, 2025 | 103.06 | 103.10 | 102.58 | 102.70 | 102.70 | -0.16% | 17,372 |
| Jun 27, 2025 | 102.52 | 102.88 | 102.36 | 102.86 | 102.86 | 0.78% | 6,483 |
| Jun 26, 2025 | 101.98 | 102.20 | 101.70 | 102.06 | 102.06 | - | 8,005 |
| Jun 25, 2025 | 102.46 | 102.58 | 102.06 | 102.06 | 102.06 | -0.06% | 4,139 |
| Jun 24, 2025 | 102.22 | 102.40 | 101.90 | 102.12 | 102.12 | 0.95% | 10,853 |
| Jun 23, 2025 | 101.08 | 101.62 | 100.96 | 101.16 | 101.16 | -0.18% | 21,216 |
| Jun 20, 2025 | 101.36 | 101.86 | 101.08 | 101.34 | 101.34 | 0.26% | 7,201 |
| Jun 19, 2025 | 101.74 | 101.74 | 101.00 | 101.08 | 101.08 | -0.79% | 1,125 |
| Jun 18, 2025 | 101.96 | 102.22 | 101.70 | 101.88 | 101.88 | -0.04% | 1,741 |
| Jun 17, 2025 | 101.76 | 102.16 | 101.44 | 101.92 | 101.92 | -0.22% | 15,257 |
| Jun 16, 2025 | 101.68 | 102.18 | 101.56 | 102.14 | 102.14 | 0.39% | 7,859 |
| Jun 13, 2025 | 101.22 | 102.10 | 101.10 | 101.74 | 101.74 | -0.31% | 3,468 |
| Jun 12, 2025 | 102.34 | 102.34 | 101.20 | 102.06 | 102.06 | -0.89% | 5,871 |