Vanguard FTSE Developed World UCITS ETF USD Distributing

VEVE
🏛️ germany →
105.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:20 105.02 105.02 105.02 105.02 0.0K
08:40 105.08 105.08 105.08 105.08 0.0K
09:05 105.00 105.00 105.00 105.00 0.3K
09:20 105.02 105.02 105.02 105.02 0.0K
09:50 105.20 105.20 105.20 105.20 0.1K
10:05 105.22 105.22 105.22 105.22 0.0K
10:15 105.20 105.20 105.20 105.20 0.0K
10:25 105.20 105.20 105.20 105.20 0.0K
10:30 105.22 105.22 105.22 105.22 0.0K
11:20 105.08 105.08 105.08 105.08 0.8K
12:20 104.98 104.98 104.98 104.98 0.1K
12:35 104.98 104.98 104.98 104.98 0.0K
14:20 104.76 104.76 104.76 104.76 0.0K
15:35 104.66 104.66 104.66 104.66 0.2K
15:40 104.60 104.60 104.60 104.60 0.1K
15:50 104.76 104.76 104.76 104.76 0.0K
15:55 104.66 104.66 104.66 104.66 0.0K
16:00 104.80 104.80 104.80 104.80 0.0K
16:45 105.16 105.16 105.16 105.16 0.0K
17:10 105.20 105.20 105.20 105.20 0.0K
17:20 105.14 105.14 105.06 105.06 0.6K
17:50 105.30 105.30 105.30 105.30 0.0K
18:10 105.10 105.10 105.10 105.10 0.0K
18:35 105.24 105.24 105.24 105.24 0.1K
19:20 104.92 104.92 104.92 104.92 0.1K
20:15 105.00 105.00 105.00 105.00 0.1K
20:25 105.18 105.18 105.18 105.18 0.0K
22:00 105.18 105.18 105.18 105.18 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 105.04 105.98 105.04 105.58 0.0M
2025-09-25 105.10 105.30 104.60 105.18 0.0M
2025-09-24 104.94 105.56 104.94 105.16 0.0M
2025-09-23 105.34 105.62 104.58 104.58 0.0M
2025-09-22 105.56 105.56 104.94 105.54 0.0M
2025-09-19 105.16 105.46 104.86 105.40 0.0M
2025-09-18 104.46 105.14 104.46 105.06 0.0M
2025-09-17 104.16 104.52 103.80 104.44 0.0M
2025-09-16 105.10 105.30 104.06 104.08 0.0M
2025-09-15 104.80 105.26 104.80 105.00 0.0M
2025-09-12 105.00 105.56 104.82 104.98 0.0M
2025-09-11 104.42 105.06 104.38 105.00 0.0M
2025-09-10 104.26 104.68 104.16 104.26 0.0M
2025-09-09 103.34 104.12 103.34 104.10 0.0M
2025-09-08 103.52 103.72 103.42 103.42 0.0M
2025-09-05 104.18 104.24 102.68 103.40 0.0M
2025-09-04 103.42 103.96 103.26 103.90 0.0M
2025-09-03 102.96 103.30 102.68 103.00 0.0M
2025-09-02 103.10 103.24 102.10 102.86 0.0M
2025-09-01 103.10 103.40 102.72 103.36 0.0M
2025-08-29 104.16 104.16 103.00 103.20 0.0M
2025-08-28 103.84 104.28 103.68 104.06 0.0M
2025-08-27 104.02 104.18 103.70 103.86 0.0M
2025-08-26 103.46 103.64 103.14 103.56 0.0M
2025-08-25 103.60 103.98 103.26 103.86 0.0M
2025-08-22 102.90 103.80 102.62 103.42 0.0M
2025-08-21 103.02 103.04 102.54 102.76 0.0M
2025-08-20 102.76 103.06 102.22 102.94 0.0M
2025-08-19 103.08 103.48 102.88 102.98 0.0M
2025-08-18 103.32 103.40 102.96 103.40 0.0M
2025-08-15 103.72 103.98 102.94 103.24 0.0M
2025-08-14 103.16 103.64 102.90 103.64 0.0M
2025-08-13 102.96 103.20 102.78 103.00 0.0M
2025-08-12 102.34 103.08 102.34 103.08 0.0M
2025-08-11 102.46 102.88 102.32 102.54 0.0M
2025-08-08 101.94 102.42 101.90 102.30 0.0M
2025-08-07 101.32 102.36 101.32 101.56 0.0M
2025-08-06 101.52 101.90 101.14 101.48 0.0M
2025-08-05 102.10 102.30 101.34 101.60 0.0M
2025-08-04 100.76 101.76 100.36 101.76 0.0M
2025-08-01 102.72 102.76 99.72 100.14 0.0M
2025-07-31 104.40 104.48 102.82 102.82 0.0M
2025-07-30 102.70 103.46 102.56 103.18 0.0M
2025-07-29 102.62 103.22 102.42 102.54 0.0M
2025-07-28 102.24 102.48 101.90 102.40 0.0M
2025-07-25 101.52 101.70 101.10 101.66 0.0M
2025-07-24 101.06 101.42 101.00 101.26 0.0M
2025-07-23 100.52 101.12 100.52 100.98 0.0M
2025-07-22 100.44 100.62 99.89 100.12 0.0M
2025-07-21 100.82 101.04 100.46 100.46 0.0M
2025-07-18 101.22 101.44 100.66 100.94 0.0M
2025-07-17 100.38 101.28 100.36 101.28 0.0M
2025-07-16 100.02 100.58 99.00 100.28 0.0M
2025-07-15 100.38 100.62 100.16 100.16 0.0M
2025-07-14 99.54 100.38 99.42 100.28 0.0M
2025-07-11 100.24 100.24 99.62 99.96 0.0M
2025-07-10 99.65 100.56 99.46 100.22 0.0M
2025-07-09 99.14 100.02 99.14 99.91 0.0M
2025-07-08 99.10 99.60 99.10 99.32 0.0M
2025-07-07 99.19 99.72 99.06 99.19 0.0M
2025-07-04 99.31 99.33 98.94 99.12 0.0M
2025-07-03 99.03 99.90 98.86 99.72 0.0M
2025-07-02 98.57 98.93 98.50 98.84 0.0M
2025-07-01 98.45 98.72 98.05 98.50 0.0M
2025-06-30 98.99 99.21 98.35 98.57 0.0M
2025-06-27 98.66 99.16 98.32 98.77 0.0M
2025-06-26 97.96 98.26 97.73 98.26 0.0M
2025-06-25 98.34 98.50 97.71 97.87 0.0M
2025-06-24 98.15 98.46 98.00 98.37 0.0M
2025-06-23 97.11 97.75 96.77 97.32 0.0M
2025-06-20 97.05 97.94 96.86 97.07 0.0M
2025-06-19 97.87 97.87 96.80 96.80 0.0M
2025-06-18 98.23 98.68 98.23 98.59 0.0M
2025-06-17 98.53 98.66 98.01 98.48 0.0M
2025-06-16 98.20 98.86 97.93 98.54 0.0M
2025-06-13 98.00 98.98 97.73 97.84 0.0M
2025-06-12 98.49 98.95 97.90 98.87 0.0M
2025-06-11 99.71 99.90 98.96 99.20 0.0M
2025-06-10 99.49 100.00 99.48 99.92 0.0M
2025-06-09 99.30 99.87 98.97 99.82 0.0M
2025-06-06 98.91 99.96 98.50 99.58 0.0M
2025-06-05 99.04 99.34 98.31 98.40 0.0M
2025-06-04 99.29 99.45 98.70 99.11 0.0M
2025-06-03 98.23 99.40 97.89 99.19 0.0M
2025-06-02 97.86 98.46 97.31 98.35 0.0M
2025-05-30 98.71 98.82 97.76 98.37 0.0M
2025-05-29 100.28 100.28 98.24 98.37 0.0M
2025-05-28 99.28 99.28 98.49 98.50 0.0M
2025-05-27 97.71 99.00 97.71 98.85 0.0M
2025-05-26 97.05 98.07 97.01 98.07 0.0M
2025-05-23 97.62 97.95 96.16 96.90 0.0M
2025-05-22 97.60 98.61 97.34 98.42 0.0M
2025-05-21 98.55 98.90 97.23 97.23 0.0M
2025-05-20 99.40 99.75 99.17 99.18 0.0M
2025-05-19 99.23 100.08 98.22 99.80 0.0M
2025-05-16 99.24 100.28 99.02 100.12 0.0M
2025-05-15 98.52 99.66 98.19 99.44 0.0M
2025-05-14 98.89 99.02 98.26 98.83 0.0M
2025-05-13 98.63 99.28 98.20 98.92 0.0M
2025-05-12 97.01 99.43 96.73 99.03 0.0M
2025-05-09 95.66 95.79 94.90 95.43 0.0M
2025-05-08 95.39 96.49 94.82 96.27 0.0M
2025-05-07 94.29 94.40 93.60 94.25 0.0M
2025-05-06 94.28 94.51 93.83 93.95 0.0M
2025-05-05 94.58 95.46 94.30 95.46 0.0M
2025-05-02 94.63 95.63 93.88 95.35 0.0M
2025-04-30 92.54 92.87 91.13 92.50 0.0M
2025-04-29 92.35 93.08 91.79 92.93 0.0M
2025-04-28 92.16 92.54 91.25 92.08 0.0M
2025-04-25 92.21 92.50 91.37 92.07 0.0M
2025-04-24 90.04 91.55 89.32 91.55 0.0M
2025-04-23 89.79 91.36 89.70 90.16 0.0M
2025-04-22 87.10 88.66 86.26 88.16 0.0M
2025-04-17 88.90 89.13 88.14 88.92 0.0M
2025-04-16 88.54 89.38 86.70 86.70 0.0M
2025-04-15 89.32 90.69 89.32 90.20 0.0M
2025-04-14 90.60 90.61 88.57 89.50 0.0M
2025-04-11 87.82 89.35 85.79 88.89 0.0M
2025-04-10 92.99 92.99 86.06 88.25 0.0M
2025-04-09 82.50 93.45 82.50 93.45 0.0M
2025-04-08 88.33 90.12 84.20 84.41 0.0M
2025-04-07 83.11 88.23 81.57 86.84 0.1M
2025-04-04 90.88 91.55 86.76 87.00 0.0M
2025-04-03 94.00 94.24 91.71 92.00 0.0M
2025-04-02 97.24 97.68 96.15 96.96 0.0M
2025-04-01 96.90 97.47 96.17 97.35 0.0M
2025-03-31 95.94 97.29 95.16 97.29 0.0M
2025-03-28 98.65 98.65 96.30 96.30 0.0M
2025-03-27 99.29 99.94 98.66 98.66 0.0M
2025-03-26 100.08 100.24 98.93 99.26 0.0M
2025-03-25 99.67 100.28 99.56 100.28 0.0M
2025-03-24 98.82 99.73 98.80 99.71 0.0M
2025-03-21 98.01 98.35 97.36 98.05 0.0M
2025-03-20 98.44 98.88 97.65 97.93 0.0M
2025-03-19 97.12 99.00 97.12 98.46 0.0M
2025-03-18 98.19 98.23 96.88 97.19 0.0M
2025-03-17 97.44 98.56 96.96 98.20 0.0M
2025-03-14 96.34 97.61 96.23 97.61 0.0M
2025-03-13 96.29 97.03 95.42 95.95 0.0M
2025-03-12 95.77 97.39 95.70 96.56 0.0M
2025-03-11 96.81 97.15 94.84 95.76 0.0M
2025-03-10 99.47 99.53 96.30 97.11 0.0M
2025-03-07 99.01 100.00 98.09 99.52 0.0M
2025-03-06 100.90 101.16 99.01 99.47 0.0M
2025-03-05 101.50 101.64 99.86 101.06 0.0M
2025-03-04 103.60 103.62 100.72 100.72 0.0M
2025-03-03 105.66 105.84 102.96 103.18 0.0M
2025-02-28 104.18 105.00 103.82 105.00 0.0M
2025-02-27 105.50 105.72 104.14 104.32 0.0M
2025-02-26 105.16 105.58 104.44 104.96 0.0M
2025-02-25 105.02 105.32 103.94 104.44 0.0M
2025-02-24 105.60 106.18 105.20 105.36 0.0M
2025-02-21 106.86 107.26 105.32 105.50 0.0M
2025-02-20 107.58 107.66 106.44 106.74 0.0M
2025-02-19 107.78 107.92 107.22 107.84 0.0M
2025-02-18 107.52 107.80 107.32 107.64 0.0M
2025-02-17 107.12 107.40 107.00 107.12 0.0M
2025-02-14 107.44 107.44 106.66 106.78 0.0M
2025-02-13 106.44 107.36 106.30 107.08 0.0M
2025-02-12 106.96 107.10 106.16 106.72 0.0M
2025-02-11 107.38 107.38 106.96 107.28 0.0M
2025-02-10 106.98 107.72 106.92 107.38 0.0M
2025-02-07 106.98 107.24 106.66 106.72 0.0M
2025-02-06 106.64 107.16 106.54 106.86 0.0M
2025-02-05 105.52 106.52 105.28 106.52 0.0M
2025-02-04 105.80 106.14 105.44 106.10 0.0M
2025-02-03 105.56 106.46 105.24 106.32 0.0M
2025-01-31 106.72 107.26 106.00 106.00 0.0M
2025-01-30 106.08 106.52 105.72 106.40 0.0M
2025-01-29 106.04 106.24 105.50 105.76 0.0M
2025-01-28 105.04 106.04 104.84 105.98 0.0M
2025-01-27 104.42 104.58 103.00 104.58 0.0M
2025-01-24 106.28 106.62 105.44 105.44 0.0M
2025-01-23 105.96 106.26 105.72 106.18 0.0M
2025-01-22 105.90 106.14 105.54 106.02 0.0M
2025-01-21 104.90 105.62 104.90 105.46 0.0M
2025-01-20 105.42 105.56 104.90 105.14 0.0M
2025-01-17 104.56 105.88 104.56 105.86 0.0M
2025-01-16 104.66 105.02 104.48 104.72 0.0M
2025-01-15 102.86 104.76 102.84 104.70 0.0M
2025-01-14 103.32 103.60 102.30 102.80 0.0M
2025-01-13 103.08 103.48 102.38 103.38 0.0M
2025-01-10 104.02 104.06 102.84 103.20 0.0M
2025-01-09 103.76 104.20 103.70 104.20 0.0M
2025-01-08 103.62 104.28 103.38 103.80 0.0M
2025-01-07 103.66 104.50 103.48 103.48 0.0M
2025-01-06 104.28 104.86 103.88 104.00 0.0M
2025-01-03 103.36 104.36 103.36 104.30 0.0M
2025-01-02 102.94 104.28 102.70 103.60 0.0M