Vanguard FTSE All-World High Dividend Yield UCITS ETF (ETR:VGWD)
Germany · Delayed Price · Currency is EUR 63.70
-1.35 (-2.08%)
Aug 1, 2025, 5:36 PM CET
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64.70 | 64.71 | 63.45 | 63.70 | 63.70 | -2.08% | 159,489 |
| Jul 31, 2025 | 65.25 | 65.36 | 64.97 | 65.05 | 65.05 | -0.50% | 73,264 |
| Jul 30, 2025 | 65.17 | 65.57 | 65.13 | 65.38 | 65.38 | 0.38% | 35,291 |
| Jul 29, 2025 | 65.17 | 65.30 | 65.12 | 65.13 | 65.13 | 0.29% | 69,034 |
| Jul 28, 2025 | 65.03 | 65.10 | 64.80 | 64.94 | 64.94 | 0.56% | 41,970 |
| Jul 25, 2025 | 64.61 | 64.72 | 64.54 | 64.58 | 64.58 | -0.26% | 49,273 |
| Jul 24, 2025 | 64.90 | 64.96 | 64.65 | 64.75 | 64.75 | -0.06% | 48,646 |
| Jul 23, 2025 | 64.56 | 64.83 | 64.53 | 64.79 | 64.79 | 1.22% | 45,078 |
| Jul 22, 2025 | 63.97 | 64.15 | 63.85 | 64.01 | 64.01 | -0.23% | 75,256 |
| Jul 21, 2025 | 64.23 | 64.31 | 64.09 | 64.16 | 64.16 | 0.03% | 49,465 |
| Jul 18, 2025 | 64.41 | 64.42 | 64.11 | 64.14 | 64.14 | -0.22% | 30,380 |
| Jul 17, 2025 | 64.08 | 64.30 | 64.01 | 64.28 | 64.28 | 1.64% | 47,108 |
| Jul 16, 2025 | 63.66 | 64.10 | 63.24 | 63.24 | 63.24 | -0.96% | 40,101 |
| Jul 15, 2025 | 64.14 | 64.18 | 63.85 | 63.85 | 63.85 | -0.19% | 48,530 |
| Jul 14, 2025 | 63.92 | 64.06 | 63.86 | 63.97 | 63.97 | 0.03% | 25,402 |
| Jul 11, 2025 | 64.33 | 64.35 | 63.89 | 63.95 | 63.95 | -0.78% | 41,865 |
| Jul 10, 2025 | 63.86 | 64.45 | 63.85 | 64.45 | 64.45 | 0.94% | 38,722 |
| Jul 9, 2025 | 63.74 | 64.04 | 63.70 | 63.85 | 63.85 | 0.13% | 29,512 |
| Jul 8, 2025 | 63.52 | 63.82 | 63.48 | 63.77 | 63.77 | 0.11% | 32,329 |
| Jul 7, 2025 | 63.63 | 63.87 | 63.55 | 63.70 | 63.70 | 0.20% | 84,269 |
| Jul 4, 2025 | 63.69 | 63.69 | 63.46 | 63.57 | 63.57 | -0.66% | 28,009 |
| Jul 3, 2025 | 63.69 | 64.02 | 63.62 | 63.99 | 63.99 | 0.80% | 45,848 |
| Jul 2, 2025 | 63.63 | 63.76 | 63.37 | 63.48 | 63.48 | 0.28% | 32,945 |
| Jul 1, 2025 | 63.11 | 63.35 | 62.75 | 63.30 | 63.30 | 0.41% | 82,268 |
| Jun 30, 2025 | 63.18 | 63.19 | 62.99 | 63.04 | 63.04 | -0.25% | 38,230 |
| Jun 27, 2025 | 63.07 | 63.23 | 62.93 | 63.20 | 63.20 | 0.52% | 17,066 |
| Jun 26, 2025 | 62.76 | 62.94 | 62.62 | 62.87 | 62.87 | 0.22% | 33,457 |
| Jun 25, 2025 | 63.18 | 63.22 | 62.69 | 62.73 | 62.73 | -0.46% | 104,337 |
| Jun 24, 2025 | 63.18 | 63.26 | 62.96 | 63.02 | 63.02 | 0.56% | 38,712 |
| Jun 23, 2025 | 62.75 | 63.02 | 62.61 | 62.67 | 62.67 | -0.32% | 26,505 |
| Jun 20, 2025 | 62.79 | 63.05 | 62.75 | 62.87 | 62.87 | 0.19% | 25,786 |
| Jun 19, 2025 | 63.10 | 63.11 | 62.75 | 62.75 | 62.75 | -1.72% | 30,772 |
| Jun 18, 2025 | 63.93 | 64.28 | 63.71 | 63.85 | 63.08 | -0.09% | 155,025 |
| Jun 17, 2025 | 63.89 | 64.03 | 63.73 | 63.91 | 63.14 | -0.39% | 33,135 |
| Jun 16, 2025 | 64.06 | 64.27 | 63.99 | 64.16 | 63.39 | 0.16% | 49,898 |
| Jun 13, 2025 | 63.83 | 64.31 | 63.80 | 64.06 | 63.29 | -0.23% | 71,660 |
| Jun 12, 2025 | 64.41 | 64.44 | 63.81 | 64.21 | 63.43 | -0.56% | 40,237 |
| Jun 11, 2025 | 64.86 | 64.93 | 64.57 | 64.57 | 63.79 | -0.39% | 38,540 |
| Jun 10, 2025 | 64.74 | 64.87 | 64.59 | 64.82 | 64.04 | 0.23% | 40,802 |
| Jun 9, 2025 | 64.69 | 64.79 | 64.60 | 64.67 | 63.89 | 0.08% | 32,882 |
| Jun 6, 2025 | 64.30 | 64.78 | 64.25 | 64.62 | 63.84 | 0.64% | 37,026 |
| Jun 5, 2025 | 64.27 | 64.42 | 63.80 | 64.21 | 63.43 | -0.17% | 60,696 |
| Jun 4, 2025 | 64.49 | 64.61 | 64.28 | 64.32 | 63.54 | -0.05% | 47,162 |
| Jun 3, 2025 | 63.99 | 64.35 | 63.79 | 64.35 | 63.57 | 0.80% | 44,591 |
| Jun 2, 2025 | 63.89 | 63.98 | 63.49 | 63.84 | 63.07 | -0.33% | 89,586 |
| May 30, 2025 | 64.20 | 64.38 | 63.91 | 64.05 | 63.28 | 0.25% | 36,429 |
| May 29, 2025 | 64.70 | 64.80 | 63.89 | 63.89 | 63.12 | -0.51% | 59,809 |
| May 28, 2025 | 64.47 | 64.48 | 64.21 | 64.22 | 63.44 | -0.25% | 27,945 |
| May 27, 2025 | 64.17 | 64.43 | 64.05 | 64.38 | 63.60 | 0.39% | 25,832 |
| May 26, 2025 | 64.13 | 64.22 | 64.03 | 64.13 | 63.36 | 0.77% | 31,833 |