Vanguard FTSE Developed Europe UCITS ETF (ETR:VWCG)
Germany · Delayed Price · Currency is EUR 50.59
+0.15 (0.30%)
Aug 20, 2025, 4:43 PM CET
ETR:VWCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 50.31 | 50.54 | 50.27 | 50.54 | 50.54 | 0.20% | 11,994 |
| Aug 19, 2025 | 50.19 | 50.50 | 50.14 | 50.44 | 50.44 | 0.66% | 33,302 |
| Aug 18, 2025 | 50.14 | 50.14 | 49.95 | 50.11 | 50.11 | 0.04% | 16,774 |
| Aug 15, 2025 | 50.36 | 50.36 | 50.05 | 50.09 | 50.09 | -0.06% | 40,978 |
| Aug 14, 2025 | 49.86 | 50.12 | 49.83 | 50.12 | 50.12 | 0.72% | 50,245 |
| Aug 13, 2025 | 49.68 | 49.82 | 49.68 | 49.76 | 49.76 | 0.55% | 16,343 |
| Aug 12, 2025 | 49.57 | 49.58 | 49.35 | 49.49 | 49.49 | 0.20% | 19,538 |
| Aug 11, 2025 | 49.58 | 49.60 | 49.35 | 49.39 | 49.39 | -0.02% | 17,133 |
| Aug 8, 2025 | 49.40 | 49.52 | 49.31 | 49.40 | 49.40 | 0.10% | 14,712 |
| Aug 7, 2025 | 48.92 | 49.40 | 48.90 | 49.35 | 49.35 | 1.02% | 19,240 |
| Aug 6, 2025 | 49.02 | 49.08 | 48.78 | 48.85 | 48.85 | - | 16,832 |
| Aug 5, 2025 | 49.02 | 49.07 | 48.83 | 48.85 | 48.85 | 0.12% | 56,508 |
| Aug 4, 2025 | 48.41 | 48.79 | 48.41 | 48.79 | 48.79 | 1.31% | 60,746 |
| Aug 1, 2025 | 48.76 | 48.90 | 48.03 | 48.16 | 48.16 | -2.39% | 70,522 |
| Jul 31, 2025 | 49.82 | 49.94 | 49.28 | 49.34 | 49.34 | -0.74% | 27,575 |
| Jul 30, 2025 | 49.63 | 49.82 | 49.58 | 49.71 | 49.71 | - | 36,355 |
| Jul 29, 2025 | 49.70 | 50.07 | 49.68 | 49.71 | 49.71 | 0.26% | 28,331 |
| Jul 28, 2025 | 50.13 | 50.14 | 49.54 | 49.58 | 49.58 | -0.16% | 14,412 |
| Jul 25, 2025 | 49.56 | 49.73 | 49.50 | 49.66 | 49.66 | -0.22% | 13,949 |
| Jul 24, 2025 | 49.93 | 50.06 | 49.75 | 49.77 | 49.77 | 0.16% | 18,874 |
| Jul 23, 2025 | 49.58 | 49.79 | 49.54 | 49.69 | 49.69 | 1.12% | 14,696 |
| Jul 22, 2025 | 49.25 | 49.25 | 49.00 | 49.14 | 49.14 | -0.32% | 29,849 |
| Jul 21, 2025 | 49.40 | 49.41 | 49.19 | 49.30 | 49.30 | -0.12% | 42,410 |
| Jul 18, 2025 | 49.50 | 49.61 | 49.31 | 49.36 | 49.36 | -0.06% | 33,971 |
| Jul 17, 2025 | 49.22 | 49.40 | 49.19 | 49.39 | 49.39 | 1.23% | 5,511 |
| Jul 16, 2025 | 49.06 | 49.24 | 48.79 | 48.79 | 48.79 | -0.81% | 48,799 |
| Jul 15, 2025 | 49.48 | 49.53 | 49.17 | 49.19 | 49.19 | -0.34% | 35,234 |
| Jul 14, 2025 | 49.15 | 49.36 | 49.10 | 49.36 | 49.36 | -0.06% | 72,032 |
| Jul 11, 2025 | 49.78 | 49.78 | 49.35 | 49.39 | 49.39 | -1.14% | 133,274 |
| Jul 10, 2025 | 49.87 | 49.99 | 49.83 | 49.96 | 49.96 | 0.54% | 37,418 |
| Jul 9, 2025 | 49.40 | 49.72 | 49.33 | 49.69 | 49.69 | 0.79% | 23,777 |
| Jul 8, 2025 | 49.08 | 49.30 | 48.98 | 49.30 | 49.30 | 0.41% | 13,174 |
| Jul 7, 2025 | 48.86 | 49.10 | 48.83 | 49.10 | 49.10 | 0.49% | 41,791 |
| Jul 4, 2025 | 48.90 | 48.98 | 48.65 | 48.86 | 48.86 | -0.49% | 42,779 |
| Jul 3, 2025 | 49.07 | 49.10 | 48.87 | 49.10 | 49.10 | 0.43% | 23,940 |
| Jul 2, 2025 | 49.01 | 49.07 | 48.66 | 48.89 | 48.89 | 0.23% | 14,371 |
| Jul 1, 2025 | 48.97 | 48.98 | 48.50 | 48.78 | 48.78 | -0.12% | 34,128 |
| Jun 30, 2025 | 49.18 | 49.19 | 48.80 | 48.84 | 48.84 | -0.51% | 23,482 |
| Jun 27, 2025 | 48.82 | 49.09 | 48.76 | 49.09 | 49.09 | 1.20% | 26,960 |
| Jun 26, 2025 | 48.65 | 48.67 | 48.40 | 48.51 | 48.51 | 0.08% | 37,607 |
| Jun 25, 2025 | 48.93 | 49.03 | 48.46 | 48.47 | 48.47 | -0.78% | 28,840 |
| Jun 24, 2025 | 49.02 | 49.04 | 48.78 | 48.85 | 48.85 | 1.10% | 17,761 |
| Jun 23, 2025 | 48.26 | 48.52 | 48.06 | 48.32 | 48.32 | -0.35% | 49,169 |
| Jun 20, 2025 | 48.60 | 48.84 | 48.46 | 48.49 | 48.49 | 0.23% | 20,272 |
| Jun 19, 2025 | 48.54 | 48.65 | 48.38 | 48.38 | 48.38 | -0.76% | 37,563 |
| Jun 18, 2025 | 48.94 | 48.98 | 48.68 | 48.75 | 48.75 | -0.41% | 14,293 |
| Jun 17, 2025 | 49.01 | 49.11 | 48.83 | 48.95 | 48.95 | -0.87% | 17,886 |
| Jun 16, 2025 | 49.31 | 49.45 | 49.19 | 49.38 | 49.38 | 0.37% | 30,305 |
| Jun 13, 2025 | 49.15 | 49.38 | 49.09 | 49.20 | 49.20 | -0.83% | 19,001 |
| Jun 12, 2025 | 49.62 | 49.75 | 49.32 | 49.61 | 49.61 | -0.38% | 27,815 |