Vanguard FTSE All-World UCITS ETF (ETR:VWCE)
Germany · Delayed Price · Currency is EUR 140.12
-3.04 (-2.12%)
Oct 10, 2025, 5:39 PM CET
ETR:VWCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 143.02 | 143.44 | 140.08 | 140.12 | 140.12 | -2.12% | 143,055 |
| Oct 9, 2025 | 143.22 | 143.40 | 142.90 | 143.16 | 143.16 | - | 138,500 |
| Oct 8, 2025 | 142.44 | 143.18 | 142.36 | 143.16 | 143.16 | 0.89% | 136,286 |
| Oct 7, 2025 | 142.18 | 142.78 | 141.90 | 141.90 | 141.90 | -0.20% | 209,214 |
| Oct 6, 2025 | 142.10 | 142.62 | 141.86 | 142.18 | 142.18 | 0.37% | 150,586 |
| Oct 3, 2025 | 141.60 | 141.74 | 141.20 | 141.66 | 141.66 | 0.43% | 112,730 |
| Oct 2, 2025 | 141.02 | 141.32 | 140.82 | 141.06 | 141.06 | 0.40% | 91,676 |
| Oct 1, 2025 | 138.92 | 140.50 | 138.80 | 140.50 | 140.50 | 0.75% | 226,311 |
| Sep 30, 2025 | 139.44 | 139.74 | 139.14 | 139.46 | 139.46 | -0.10% | 115,270 |
| Sep 29, 2025 | 139.72 | 140.02 | 139.44 | 139.60 | 139.60 | 0.39% | 97,070 |
| Sep 26, 2025 | 139.02 | 139.60 | 138.78 | 139.06 | 139.06 | -0.06% | 149,216 |
| Sep 25, 2025 | 138.96 | 139.22 | 138.26 | 139.14 | 139.14 | -0.14% | 124,656 |
| Sep 24, 2025 | 139.16 | 139.66 | 138.94 | 139.34 | 139.34 | -0.13% | 100,937 |
| Sep 23, 2025 | 139.42 | 139.78 | 139.26 | 139.52 | 139.52 | 0.17% | 139,739 |
| Sep 22, 2025 | 139.32 | 139.36 | 138.70 | 139.28 | 139.28 | 0.17% | 193,813 |
| Sep 19, 2025 | 138.76 | 139.38 | 138.56 | 139.04 | 139.04 | 0.06% | 108,562 |
| Sep 18, 2025 | 138.40 | 139.20 | 138.16 | 138.96 | 138.96 | 0.96% | 83,633 |
| Sep 17, 2025 | 137.68 | 137.90 | 137.44 | 137.64 | 137.64 | 0.07% | 102,476 |
| Sep 16, 2025 | 138.52 | 138.66 | 137.44 | 137.54 | 137.54 | -0.75% | 94,838 |
| Sep 15, 2025 | 138.52 | 138.76 | 138.22 | 138.58 | 138.58 | 0.17% | 182,040 |
| Sep 12, 2025 | 138.20 | 138.60 | 138.00 | 138.34 | 138.34 | 0.03% | 73,026 |
| Sep 11, 2025 | 137.84 | 138.30 | 137.48 | 138.30 | 138.30 | 0.67% | 88,434 |
| Sep 10, 2025 | 137.64 | 137.88 | 137.30 | 137.38 | 137.38 | 0.59% | 97,248 |
| Sep 9, 2025 | 136.36 | 136.70 | 136.28 | 136.58 | 136.58 | 0.10% | 138,873 |
| Sep 8, 2025 | 136.36 | 136.50 | 136.00 | 136.44 | 136.44 | 0.65% | 123,630 |
| Sep 5, 2025 | 136.96 | 136.96 | 135.06 | 135.56 | 135.56 | -0.53% | 137,958 |
| Sep 4, 2025 | 135.86 | 136.40 | 135.78 | 136.28 | 136.28 | 0.72% | 83,943 |
| Sep 3, 2025 | 135.56 | 135.86 | 135.28 | 135.30 | 135.30 | 0.67% | 136,642 |
| Sep 2, 2025 | 135.70 | 135.80 | 134.40 | 134.40 | 134.40 | -1.09% | 161,212 |
| Sep 1, 2025 | 135.58 | 135.88 | 135.48 | 135.88 | 135.88 | 0.30% | 218,573 |
| Aug 29, 2025 | 136.64 | 136.66 | 135.36 | 135.48 | 135.48 | -0.78% | 131,265 |
| Aug 28, 2025 | 136.82 | 137.04 | 136.22 | 136.54 | 136.54 | -0.20% | 171,184 |
| Aug 27, 2025 | 136.74 | 137.02 | 136.58 | 136.82 | 136.82 | 0.62% | 77,696 |
| Aug 26, 2025 | 136.16 | 136.22 | 135.78 | 135.98 | 135.98 | -0.19% | 240,042 |
| Aug 25, 2025 | 136.06 | 136.34 | 135.94 | 136.24 | 136.24 | -0.12% | 162,894 |
| Aug 22, 2025 | 135.50 | 136.56 | 135.44 | 136.40 | 136.40 | 0.63% | 100,381 |
| Aug 21, 2025 | 135.58 | 135.64 | 134.80 | 135.54 | 135.54 | 0.34% | 77,880 |
| Aug 20, 2025 | 135.52 | 135.66 | 134.42 | 135.08 | 135.08 | -0.54% | 173,081 |
| Aug 19, 2025 | 135.80 | 136.18 | 135.54 | 135.82 | 135.82 | 0.01% | 88,154 |
| Aug 18, 2025 | 135.68 | 135.96 | 135.44 | 135.80 | 135.80 | 0.24% | 197,849 |
| Aug 15, 2025 | 136.42 | 136.42 | 135.40 | 135.48 | 135.48 | -0.32% | 132,160 |
| Aug 14, 2025 | 135.68 | 136.10 | 135.34 | 135.92 | 135.92 | 0.46% | 143,871 |
| Aug 13, 2025 | 135.44 | 135.90 | 135.30 | 135.30 | 135.30 | 0.21% | 81,941 |
| Aug 12, 2025 | 134.98 | 135.34 | 134.52 | 135.02 | 135.02 | -0.01% | 118,612 |
| Aug 11, 2025 | 134.82 | 135.16 | 134.50 | 135.04 | 135.04 | 0.63% | 123,018 |
| Aug 8, 2025 | 134.08 | 134.56 | 133.98 | 134.20 | 134.20 | 0.22% | 89,140 |
| Aug 7, 2025 | 133.72 | 134.70 | 133.66 | 133.90 | 133.90 | 0.33% | 118,149 |
| Aug 6, 2025 | 133.96 | 134.08 | 132.92 | 133.46 | 133.46 | 0.18% | 132,366 |
| Aug 5, 2025 | 134.38 | 134.54 | 133.22 | 133.22 | 133.22 | -0.16% | 110,453 |
| Aug 4, 2025 | 132.54 | 133.60 | 132.52 | 133.44 | 133.44 | 1.06% | 129,332 |