Vanguard FTSE Developed Europe UCITS ETF (SWX:VEUR)
Switzerland · Delayed Price · Currency is CHF 40.43
+0.18 (0.46%)
At close: Aug 15, 2025, 5:20 PM CET
SWX:VEUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 40.50 | 40.67 | 40.50 | 40.65 | - | 0.09% | 407 |
| Aug 19, 2025 | 40.35 | 40.66 | 40.35 | 40.61 | - | 0.66% | 5,375 |
| Aug 18, 2025 | 40.48 | 40.48 | 40.30 | 40.35 | - | -0.20% | 2,789 |
| Aug 15, 2025 | 40.50 | 40.50 | 40.38 | 40.43 | - | 0.46% | 126 |
| Aug 14, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | - | 0.27% | 536 |
| Aug 13, 2025 | 40.00 | 40.13 | 40.00 | 40.13 | - | 0.34% | 1,502 |
| Aug 12, 2025 | 39.87 | 40.00 | 39.78 | 40.00 | - | 0.40% | 236 |
| Aug 11, 2025 | 39.90 | 39.90 | 39.80 | 39.84 | - | - | 3,212 |
| Aug 8, 2025 | 39.72 | 39.84 | 39.69 | 39.84 | - | 0.28% | 1,716 |
| Aug 7, 2025 | 39.29 | 39.73 | 39.29 | 39.73 | - | 1.49% | 2,433 |
| Aug 6, 2025 | 39.22 | 39.22 | 39.09 | 39.14 | - | 0.24% | 889 |
| Aug 5, 2025 | 39.22 | 39.23 | 39.05 | 39.05 | - | 0.05% | 777 |
| Aug 4, 2025 | 38.70 | 39.03 | 38.69 | 39.03 | - | -0.61% | 5,428 |
| Jul 31, 2025 | 39.64 | 39.73 | 39.27 | 39.27 | - | -0.86% | 2,312 |
| Jul 30, 2025 | 39.41 | 39.68 | 39.41 | 39.61 | - | -0.69% | 850 |
| Jul 29, 2025 | 39.54 | 39.90 | 39.54 | 39.88 | - | 0.71% | 3,095 |
| Jul 28, 2025 | 40.00 | 40.00 | 39.60 | 39.60 | - | -0.03% | 266 |
| Jul 25, 2025 | 39.62 | 39.65 | 39.60 | 39.61 | - | -0.70% | 684 |
| Jul 24, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | - | 0.75% | 1,258 |
| Jul 23, 2025 | 39.50 | 39.60 | 39.50 | 39.60 | - | 1.11% | 375 |
| Jul 22, 2025 | 39.31 | 39.31 | 39.11 | 39.16 | - | -0.53% | 893 |
| Jul 21, 2025 | 39.35 | 39.38 | 39.30 | 39.37 | - | 0.10% | 1,084 |
| Jul 18, 2025 | 40.00 | 40.00 | 39.32 | 39.33 | - | 0.13% | 1,303 |
| Jul 17, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | - | 0.90% | 760 |
| Jul 16, 2025 | 39.05 | 39.20 | 38.93 | 38.93 | - | -0.47% | 3,561 |
| Jul 15, 2025 | 39.35 | 39.40 | 39.12 | 39.12 | - | -0.04% | 18,322 |
| Jul 14, 2025 | 39.15 | 39.15 | 39.13 | 39.13 | - | -0.52% | 1,108 |
| Jul 11, 2025 | 39.71 | 39.71 | 39.33 | 39.34 | - | -1.07% | 339 |
| Jul 10, 2025 | 39.75 | 39.85 | 39.74 | 39.76 | - | 0.43% | 3,921 |
| Jul 9, 2025 | 39.46 | 39.59 | 39.46 | 39.59 | - | 0.65% | 752 |
| Jul 8, 2025 | 39.29 | 39.34 | 39.15 | 39.34 | - | 0.34% | 4,024 |
| Jul 7, 2025 | 39.09 | 39.20 | 39.09 | 39.20 | - | 0.23% | 739 |
| Jul 4, 2025 | 39.08 | 39.11 | 38.93 | 39.11 | - | -0.31% | 7,511 |
| Jul 3, 2025 | 39.11 | 39.23 | 39.10 | 39.23 | - | 0.54% | 6,398 |
| Jul 2, 2025 | 39.09 | 39.09 | 38.84 | 39.02 | - | 0.63% | 5,663 |
| Jul 1, 2025 | 38.90 | 38.90 | 38.78 | 38.78 | - | -0.69% | 1,508 |
| Jun 30, 2025 | 39.37 | 39.37 | 39.03 | 39.05 | - | -0.40% | 28,748 |
| Jun 27, 2025 | 39.11 | 39.21 | 39.11 | 39.20 | - | 0.86% | 358 |
| Jun 26, 2025 | 38.95 | 38.96 | 38.84 | 38.87 | - | 0.25% | 7,398 |
| Jun 25, 2025 | 39.11 | 39.11 | 38.77 | 38.77 | - | -0.82% | 895 |
| Jun 24, 2025 | 39.32 | 39.46 | 39.09 | 39.09 | - | 0.79% | 1,297 |
| Jun 23, 2025 | 38.83 | 38.93 | 38.71 | 38.79 | - | -0.60% | 1,055 |
| Jun 20, 2025 | 38.99 | 39.32 | 38.99 | 39.02 | - | 0.03% | 929 |
| Jun 19, 2025 | 39.16 | 39.16 | 39.00 | 39.01 | - | -2.50% | 1,678 |
| Jun 18, 2025 | 40.06 | 40.09 | 39.93 | 40.01 | - | -0.05% | 594 |
| Jun 17, 2025 | 40.04 | 40.13 | 40.00 | 40.03 | - | -1.03% | 261 |
| Jun 16, 2025 | 40.49 | 40.49 | 40.45 | 40.45 | - | 0.86% | 328 |
| Jun 13, 2025 | 40.08 | 40.21 | 40.08 | 40.10 | - | -1.51% | 755 |
| Jun 12, 2025 | 40.33 | 40.72 | 40.33 | 40.72 | - | -0.42% | 330 |
| Jun 11, 2025 | 40.92 | 40.93 | 40.81 | 40.89 | - | -0.06% | 9,241 |