Vanguard FTSE All-World UCITS ETF (ETR:VGWL)
Germany · Delayed Price · Currency is EUR 164.18
-0.52 (-0.32%)
Sep 23, 2026, 5:36 PM CET
ETR:VGWL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 165.10 | 165.10 | 164.16 | 164.18 | - | -0.32% | 24,643 |
| Sep 22, 2026 | 164.36 | 164.94 | 164.04 | 164.70 | 164.70 | 0.62% | 63,585 |
| Sep 21, 2026 | 162.92 | 163.78 | 162.74 | 163.68 | 163.68 | 1.40% | 38,341 |
| Sep 18, 2026 | 162.28 | 162.36 | 161.32 | 161.42 | 161.42 | -0.33% | 65,262 |
| Sep 17, 2026 | 161.44 | 162.14 | 161.20 | 161.96 | 161.96 | 0.83% | 28,607 |
| Sep 16, 2026 | 160.84 | 161.28 | 160.56 | 161.10 | 160.63 | 0.59% | 119,943 |
| Sep 15, 2026 | 160.56 | 160.90 | 159.84 | 160.16 | 159.69 | -0.53% | 160,313 |
| Sep 14, 2026 | 160.86 | 161.20 | 160.56 | 161.02 | 160.55 | -0.36% | 34,144 |
| Sep 11, 2026 | 160.82 | 161.92 | 160.60 | 161.60 | 161.13 | 0.94% | 41,927 |
| Sep 10, 2026 | 161.28 | 161.36 | 159.70 | 160.10 | 159.63 | -0.56% | 22,951 |
| Sep 9, 2026 | 162.06 | 162.14 | 160.80 | 161.00 | 160.53 | -0.81% | 18,436 |
| Sep 8, 2026 | 162.42 | 162.76 | 162.08 | 162.32 | 161.85 | -0.16% | 105,368 |
| Sep 7, 2026 | 163.02 | 163.06 | 162.46 | 162.58 | 162.10 | -0.05% | 48,129 |
| Sep 4, 2026 | 162.80 | 163.12 | 162.62 | 162.66 | 162.18 | -0.10% | 22,668 |
| Sep 3, 2026 | 161.48 | 162.82 | 161.38 | 162.82 | 162.34 | 0.74% | 41,072 |
| Sep 2, 2026 | 161.12 | 161.72 | 160.36 | 161.62 | 161.15 | 0.11% | 68,502 |
| Sep 1, 2026 | 162.30 | 162.42 | 161.04 | 161.44 | 160.97 | -0.02% | 126,500 |
| Aug 31, 2026 | 162.48 | 162.54 | 161.48 | 161.48 | 161.01 | -1.08% | 44,185 |
| Aug 28, 2026 | 162.44 | 163.36 | 162.30 | 163.24 | 162.76 | 0.80% | 11,809 |
| Aug 27, 2026 | 161.82 | 162.12 | 161.46 | 161.94 | 161.47 | 0.40% | 32,854 |
| Aug 26, 2026 | 161.44 | 161.82 | 161.18 | 161.30 | 160.83 | 0.12% | 22,378 |
| Aug 25, 2026 | 161.20 | 161.50 | 160.70 | 161.10 | 160.63 | 0.40% | 36,031 |
| Aug 24, 2026 | 160.52 | 160.90 | 160.20 | 160.46 | 159.99 | -0.40% | 71,173 |
| Aug 21, 2026 | 160.48 | 161.10 | 160.42 | 161.10 | 160.63 | 0.39% | 48,179 |
| Aug 20, 2026 | 161.12 | 161.20 | 159.90 | 160.48 | 160.01 | -0.53% | 45,811 |
| Aug 19, 2026 | 161.56 | 162.00 | 161.04 | 161.34 | 160.87 | -0.21% | 59,284 |
| Aug 18, 2026 | 162.60 | 162.74 | 161.64 | 161.68 | 161.21 | -1.28% | 77,638 |
| Aug 17, 2026 | 164.04 | 164.06 | 163.56 | 163.78 | 163.30 | 0.11% | 62,181 |
| Aug 14, 2026 | 164.44 | 164.54 | 163.60 | 163.60 | 163.12 | -0.40% | 62,402 |
| Aug 13, 2026 | 164.00 | 164.80 | 163.84 | 164.26 | 163.78 | 0.48% | 39,741 |
| Aug 12, 2026 | 163.34 | 163.86 | 163.24 | 163.48 | 163.00 | 0.15% | 28,363 |
| Aug 11, 2026 | 163.28 | 163.74 | 163.16 | 163.24 | 162.76 | 0.05% | 24,867 |
| Aug 10, 2026 | 163.24 | 163.38 | 162.98 | 163.16 | 162.68 | 0.04% | 29,830 |
| Aug 7, 2026 | 162.70 | 163.24 | 162.52 | 163.10 | 162.62 | 0.34% | 49,977 |
| Aug 6, 2026 | 162.50 | 162.94 | 162.20 | 162.54 | 162.06 | -0.15% | 23,128 |
| Aug 5, 2026 | 163.22 | 164.00 | 162.70 | 162.78 | 162.30 | 0.31% | 54,785 |
| Aug 4, 2026 | 160.94 | 162.36 | 160.50 | 162.28 | 161.81 | 1.43% | 36,305 |
| Aug 3, 2026 | 159.34 | 160.00 | 158.66 | 160.00 | 159.53 | 1.39% | 230,139 |
| Jul 31, 2026 | 158.64 | 159.18 | 157.46 | 157.80 | 157.34 | 0.50% | 48,796 |
| Jul 30, 2026 | 156.26 | 157.42 | 155.94 | 157.02 | 156.56 | -0.24% | 47,260 |
| Jul 29, 2026 | 158.56 | 158.76 | 156.98 | 157.40 | 156.94 | -0.79% | 38,976 |
| Jul 28, 2026 | 158.18 | 158.66 | 157.78 | 158.66 | 158.20 | 0.24% | 64,729 |
| Jul 27, 2026 | 159.82 | 160.08 | 158.28 | 158.28 | 157.82 | -0.54% | 45,979 |
| Jul 24, 2026 | 158.38 | 159.26 | 158.30 | 159.14 | 158.67 | 0.52% | 27,135 |
| Jul 23, 2026 | 159.62 | 159.94 | 158.08 | 158.32 | 157.86 | -1.17% | 71,061 |
| Jul 22, 2026 | 159.42 | 160.34 | 159.32 | 160.20 | 159.73 | 0.14% | 50,474 |
| Jul 21, 2026 | 159.40 | 160.04 | 159.08 | 159.98 | 159.51 | 0.54% | 11,847 |
| Jul 20, 2026 | 158.28 | 159.50 | 158.22 | 159.12 | 158.65 | 0.44% | 69,031 |
| Jul 17, 2026 | 158.02 | 158.70 | 157.48 | 158.42 | 157.96 | -1.19% | 74,749 |
| Jul 16, 2026 | 160.26 | 160.32 | 159.38 | 160.32 | 159.85 | -0.21% | 71,394 |