Vanguard FTSE Developed Europe UCITS ETF (SWX:VEUR)
Switzerland · Delayed Price · Currency is CHF 46.52
-0.15 (-0.33%)
Last updated: Sep 22, 2026, 10:15 AM CET
SWX:VEUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 46.72 | 46.72 | 46.52 | 46.52 | 46.52 | -0.33% | 1,984 |
| Sep 21, 2026 | 46.76 | 46.82 | 46.68 | 46.68 | 46.68 | 0.68% | 548 |
| Sep 18, 2026 | 46.91 | 46.91 | 46.36 | 46.36 | 46.36 | -1.30% | 372 |
| Sep 17, 2026 | 46.87 | 46.97 | 46.87 | 46.97 | 46.97 | 1.27% | 2,790 |
| Sep 16, 2026 | 46.60 | 46.70 | 46.57 | 46.57 | 46.38 | 0.14% | 4,820 |
| Sep 15, 2026 | 46.32 | 46.50 | 46.00 | 46.50 | 46.32 | - | 2,010 |
| Sep 14, 2026 | 46.79 | 46.88 | 46.50 | 46.50 | 46.32 | -0.79% | 3,116 |
| Sep 11, 2026 | 46.65 | 47.02 | 46.65 | 46.87 | 46.69 | 0.53% | 1,453 |
| Sep 10, 2026 | 46.76 | 46.76 | 46.63 | 46.63 | 46.44 | -0.05% | 385 |
| Sep 9, 2026 | 47.11 | 47.11 | 46.63 | 46.65 | 46.47 | -1.50% | 2,151 |
| Sep 8, 2026 | 47.25 | 47.36 | 47.24 | 47.36 | 47.17 | 0.04% | 270 |
| Sep 7, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.15 | -0.16% | 256 |
| Sep 4, 2026 | 47.24 | 47.42 | 47.20 | 47.42 | 47.23 | 0.68% | 3,275 |
| Sep 3, 2026 | 47.09 | 47.14 | 47.09 | 47.10 | 46.91 | -0.18% | 4,782 |
| Sep 2, 2026 | 47.11 | 47.19 | 47.00 | 47.18 | 46.99 | 0.01% | 1,322 |
| Sep 1, 2026 | 47.37 | 47.37 | 46.98 | 47.18 | 46.99 | -0.37% | 787 |
| Aug 31, 2026 | 47.55 | 47.55 | 47.35 | 47.35 | 47.16 | -0.32% | 1,553 |
| Aug 28, 2026 | 47.65 | 47.65 | 47.20 | 47.50 | 47.31 | -0.07% | 14,259 |
| Aug 27, 2026 | 47.76 | 47.76 | 47.54 | 47.54 | 47.35 | -0.55% | 1,730 |
| Aug 26, 2026 | 47.74 | 47.80 | 47.74 | 47.80 | 47.61 | 0.25% | 1,270 |
| Aug 25, 2026 | 47.69 | 47.69 | 47.68 | 47.68 | 47.49 | 0.53% | 1,198 |
| Aug 24, 2026 | 47.37 | 47.51 | 47.37 | 47.43 | 47.24 | -0.02% | 410 |
| Aug 21, 2026 | 47.30 | 47.44 | 47.17 | 47.44 | 47.25 | 1.02% | 757 |
| Aug 20, 2026 | 47.14 | 47.14 | 46.96 | 46.96 | 46.77 | -0.30% | 1,036 |
| Aug 19, 2026 | 47.50 | 47.52 | 47.10 | 47.10 | 46.91 | -1.28% | 1,111 |
| Aug 18, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.52 | -0.19% | 16,412 |
| Aug 17, 2026 | 48.00 | 48.03 | 47.80 | 47.80 | 47.61 | -0.21% | 1,088 |
| Aug 14, 2026 | 48.05 | 48.05 | 47.90 | 47.90 | 47.71 | -0.26% | 683 |
| Aug 13, 2026 | 48.03 | 48.03 | 48.03 | 48.03 | 47.84 | 0.47% | 64 |
| Aug 12, 2026 | 48.00 | 48.00 | 47.80 | 47.80 | 47.61 | -0.23% | 3,665 |
| Aug 11, 2026 | 47.90 | 47.99 | 47.78 | 47.91 | 47.72 | 0.24% | 258 |
| Aug 10, 2026 | 47.79 | 47.91 | 47.76 | 47.80 | 47.61 | -0.02% | 1,403 |
| Aug 7, 2026 | 47.77 | 47.93 | 47.77 | 47.81 | 47.62 | 0.23% | 945 |
| Aug 6, 2026 | 47.63 | 47.72 | 47.61 | 47.70 | 47.51 | 0.12% | 4,921 |
| Aug 5, 2026 | 47.65 | 47.65 | 47.50 | 47.64 | 47.45 | 0.44% | 2,273 |
| Aug 4, 2026 | 47.22 | 47.43 | 47.22 | 47.43 | 47.24 | 0.68% | 2,497 |
| Aug 3, 2026 | 47.06 | 47.11 | 47.00 | 47.11 | 46.92 | 0.58% | 1,731 |
| Jul 31, 2026 | 47.16 | 47.21 | 46.81 | 46.84 | 46.66 | 0.24% | 744 |
| Jul 30, 2026 | 46.65 | 46.89 | 46.65 | 46.73 | 46.55 | 0.17% | 285 |
| Jul 29, 2026 | 46.81 | 46.81 | 46.65 | 46.65 | 46.47 | -0.04% | 140 |
| Jul 28, 2026 | 46.55 | 46.70 | 46.48 | 46.67 | 46.49 | 0.51% | 1,547 |
| Jul 27, 2026 | 46.76 | 46.76 | 46.44 | 46.44 | 46.25 | 0.40% | 612 |
| Jul 24, 2026 | 46.15 | 46.25 | 46.15 | 46.25 | 46.07 | 0.62% | 177 |
| Jul 23, 2026 | 46.30 | 46.30 | 45.96 | 45.97 | 45.78 | -1.13% | 1,251 |
| Jul 22, 2026 | 45.98 | 46.49 | 45.98 | 46.49 | 46.31 | 1.11% | 1,384 |
| Jul 21, 2026 | 45.80 | 45.98 | 45.79 | 45.98 | 45.80 | 0.54% | 407 |
| Jul 20, 2026 | 45.73 | 45.95 | 45.73 | 45.74 | 45.55 | 0.29% | 1,135 |
| Jul 17, 2026 | 45.69 | 45.73 | 45.61 | 45.61 | 45.43 | -1.00% | 411 |
| Jul 16, 2026 | 45.73 | 46.07 | 45.67 | 46.07 | 45.88 | 0.39% | 152 |
| Jul 15, 2026 | 45.94 | 45.97 | 45.89 | 45.89 | 45.70 | 0.04% | 1,529 |