Vanguard FTSE Developed World UCITS ETF USD Distributing

VEVE
🏛️ germany →
107.14
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 83.33 83.51 83.26 83.31 0.0M
2021-12-29 83.46 83.62 82.89 83.01 0.0M
2021-12-28 83.28 83.66 83.24 83.41 0.0M
2021-12-27 82.24 83.03 82.24 82.94 0.0M
2021-12-23 81.90 82.52 81.81 82.49 0.0M
2021-12-22 81.29 81.67 80.99 81.62 0.0M
2021-12-21 80.44 80.83 80.29 80.83 0.0M
2021-12-20 79.83 80.13 79.40 79.40 0.0M
2021-12-17 81.34 81.59 80.44 81.28 0.0M
2021-12-16 82.30 82.67 81.76 81.84 0.0M
2021-12-15 81.70 81.70 81.08 81.08 0.0M
2021-12-14 82.16 82.18 80.98 81.03 0.0M
2021-12-13 82.53 82.86 81.74 81.77 0.0M
2021-12-10 81.97 82.56 81.87 81.91 0.0M
2021-12-09 82.27 82.36 82.04 82.32 0.0M
2021-12-08 82.58 82.82 81.92 82.04 0.0M
2021-12-07 81.39 82.77 81.39 82.76 0.0M
2021-12-06 80.28 80.71 79.70 80.58 0.0M
2021-12-03 80.55 80.77 79.55 79.64 0.0M
2021-12-02 79.56 80.12 79.10 79.90 0.0M
2021-12-01 80.56 81.27 80.48 81.27 0.1M
2021-11-30 80.34 80.88 79.86 80.35 0.0M
2021-11-29 81.45 81.70 81.20 81.45 0.0M
2021-11-26 81.69 81.69 80.38 80.47 0.0M
2021-11-25 83.34 83.36 83.14 83.29 0.0M
2021-11-24 82.78 83.17 82.55 83.08 0.0M
2021-11-23 82.72 83.06 82.20 82.35 0.0M
2021-11-22 83.44 83.80 83.21 83.47 0.1M
2021-11-19 83.20 83.30 82.90 83.07 0.0M
2021-11-18 83.04 83.10 82.42 82.73 0.0M
2021-11-17 83.24 83.24 82.94 83.07 0.0M
2021-11-16 82.74 83.19 82.59 83.19 0.0M
2021-11-15 82.18 82.47 82.15 82.47 0.0M
2021-11-12 81.67 82.07 81.58 82.07 0.0M
2021-11-11 81.41 81.63 81.31 81.58 0.0M
2021-11-10 81.34 81.55 81.06 81.49 0.0M
2021-11-09 81.24 81.56 80.94 81.20 0.0M
2021-11-08 81.44 81.68 81.40 81.47 0.0M
2021-11-05 81.30 82.06 81.25 81.67 0.0M
2021-11-04 81.18 81.43 81.10 81.27 0.0M
2021-11-03 80.43 80.47 80.32 80.44 0.0M
2021-11-02 80.07 80.48 80.05 80.48 0.0M
2021-11-01 80.29 80.51 80.09 80.17 0.0M
2021-10-29 78.95 79.97 78.90 79.97 0.0M
2021-10-28 79.30 79.53 79.14 79.32 0.0M
2021-10-27 79.65 79.65 79.37 79.51 0.0M
2021-10-26 79.72 80.00 79.64 79.88 0.0M
2021-10-25 79.01 79.34 78.91 79.33 0.0M
2021-10-22 78.88 79.16 78.82 78.82 0.0M
2021-10-21 78.44 78.82 78.42 78.66 0.0M
2021-10-20 78.49 78.85 78.48 78.82 0.0M
2021-10-19 78.21 78.57 78.16 78.55 0.0M
2021-10-18 78.04 78.21 77.68 78.14 0.0M
2021-10-15 77.84 78.16 77.71 78.16 0.0M
2021-10-14 76.92 77.54 76.84 77.53 0.0M
2021-10-13 76.20 76.61 76.09 76.28 0.0M
2021-10-12 75.82 76.69 75.82 76.54 0.0M
2021-10-11 76.54 77.11 76.44 77.06 0.0M
2021-10-08 77.06 77.11 76.81 76.81 0.0M
2021-10-07 76.63 77.29 76.49 77.24 0.0M
2021-10-06 75.46 75.75 75.09 75.56 0.0M
2021-10-05 75.32 76.21 75.21 76.17 0.0M
2021-10-04 75.65 75.82 74.88 74.88 0.0M
2021-10-01 74.98 75.85 74.88 75.72 0.0M
2021-09-30 76.78 76.78 76.16 76.20 0.0M
2021-09-29 76.08 76.50 76.00 76.31 0.0M
2021-09-28 76.95 76.98 75.73 75.74 0.0M
2021-09-27 77.68 77.68 77.06 77.20 0.0M
2021-09-24 77.05 77.30 76.83 77.06 0.0M
2021-09-23 76.98 77.33 76.80 77.29 0.0M
2021-09-22 76.33 76.59 76.15 76.59 0.0M
2021-09-21 76.15 76.51 75.80 76.24 0.0M
2021-09-20 76.24 76.24 75.45 75.60 0.0M
2021-09-17 77.59 77.59 76.97 76.98 0.0M
2021-09-16 77.36 77.56 77.12 77.20 0.0M
2021-09-15 77.33 77.34 77.00 77.17 0.0M
2021-09-14 77.47 77.73 77.17 77.32 0.0M
2021-09-13 77.80 78.00 77.37 77.40 0.0M
2021-09-10 77.91 78.03 77.47 77.52 0.0M
2021-09-09 77.45 78.22 77.42 77.87 0.0M
2021-09-08 77.90 78.16 77.63 77.78 0.1M
2021-09-07 78.28 78.28 77.99 78.02 0.0M
2021-09-06 78.22 78.48 78.19 78.45 0.0M
2021-09-03 78.05 78.18 77.67 77.96 0.0M
2021-09-02 77.85 78.09 77.85 78.09 0.0M
2021-09-01 78.23 78.29 77.83 77.89 0.0M
2021-08-31 78.07 78.09 77.65 77.95 0.0M
2021-08-30 77.73 78.05 77.72 78.05 0.0M
2021-08-27 77.37 77.73 77.33 77.73 0.0M
2021-08-26 77.52 77.71 77.35 77.44 0.0M
2021-08-25 77.80 77.80 77.68 77.76 0.0M
2021-08-24 77.76 77.79 77.47 77.68 0.0M
2021-08-23 77.30 77.57 77.10 77.56 0.0M
2021-08-20 76.46 77.07 76.16 77.07 0.0M
2021-08-19 76.17 76.66 75.85 76.53 0.0M
2021-08-18 77.45 77.45 77.22 77.34 0.0M
2021-08-17 77.16 77.42 77.02 77.38 0.0M
2021-08-16 77.17 77.29 76.94 77.15 0.0M
2021-08-13 77.68 77.72 77.36 77.41 0.0M
2021-08-12 77.44 77.56 77.43 77.52 0.0M
2021-08-11 77.43 77.61 77.34 77.39 0.0M
2021-08-10 77.20 77.50 77.18 77.37 0.0M
2021-08-09 77.01 77.14 76.97 77.14 0.0M
2021-08-06 76.71 77.11 76.63 77.02 0.0M
2021-08-05 76.29 76.60 76.29 76.57 0.0M
2021-08-04 76.22 76.36 75.95 76.25 0.0M
2021-08-03 75.90 75.97 75.53 75.91 0.0M
2021-08-02 76.16 76.23 75.86 75.99 0.0M
2021-07-30 75.37 75.87 75.28 75.72 0.0M
2021-07-29 76.02 76.16 75.87 76.11 0.0M
2021-07-28 75.86 76.14 75.78 76.07 0.0M
2021-07-27 76.19 76.25 75.52 75.52 0.0M
2021-07-26 76.13 76.25 75.87 76.25 0.0M
2021-07-23 76.03 76.43 76.00 76.43 0.0M
2021-07-22 75.63 75.69 75.39 75.63 0.0M
2021-07-21 75.00 75.34 74.96 75.26 0.0M
2021-07-20 74.27 74.90 74.00 74.75 0.0M
2021-07-19 74.64 74.68 73.27 73.79 0.0M
2021-07-16 75.54 75.60 75.14 75.22 0.0M
2021-07-15 75.53 75.62 75.33 75.51 0.0M
2021-07-14 75.77 75.98 75.72 75.72 0.0M
2021-07-13 75.69 76.05 75.19 76.00 0.0M
2021-07-12 75.36 75.61 75.00 75.58 0.0M
2021-07-09 75.00 75.34 74.83 75.34 0.0M
2021-07-08 75.16 75.19 74.07 74.46 0.0M
2021-07-07 75.40 75.70 75.39 75.57 0.0M
2021-07-06 75.09 75.44 74.96 75.08 0.0M
2021-07-05 75.14 75.31 74.99 75.27 0.0M
2021-07-02 74.95 75.15 74.95 75.04 0.0M
2021-07-01 74.73 74.85 74.37 74.64 0.0M
2021-06-30 74.46 74.53 74.05 74.47 0.0M
2021-06-29 74.26 74.58 74.26 74.40 0.0M
2021-06-28 74.19 74.42 74.04 74.04 0.0M
2021-06-25 74.02 74.15 73.90 74.08 0.0M
2021-06-24 73.71 74.02 73.68 74.01 0.0M
2021-06-23 73.89 73.89 73.47 73.51 0.0M
2021-06-22 73.58 73.74 73.38 73.74 0.0M
2021-06-21 72.62 73.39 72.62 73.39 0.0M
2021-06-18 73.72 73.72 72.98 73.04 0.0M
2021-06-17 73.07 73.75 73.07 73.72 0.0M
2021-06-16 73.39 73.43 73.22 73.40 0.0M
2021-06-15 73.51 73.56 73.20 73.20 0.0M
2021-06-14 73.49 73.55 73.16 73.16 0.0M
2021-06-11 72.73 73.23 72.69 73.22 0.0M
2021-06-10 72.58 72.91 72.44 72.77 0.0M
2021-06-09 72.55 72.61 72.43 72.56 0.0M
2021-06-08 72.60 72.77 72.39 72.44 0.0M
2021-06-07 72.55 72.68 72.38 72.38 0.0M
2021-06-04 72.27 72.54 72.25 72.47 0.0M
2021-06-03 72.12 72.32 71.61 72.25 0.0M
2021-06-02 71.92 72.14 71.89 72.12 0.0M
2021-06-01 71.86 72.20 71.68 71.80 0.0M
2021-05-31 72.00 72.00 71.55 71.58 0.0M
2021-05-28 72.03 72.27 72.00 72.07 0.0M
2021-05-27 71.50 71.91 71.44 71.83 0.0M
2021-05-26 71.55 71.62 71.44 71.58 0.0M
2021-05-25 71.63 71.63 71.32 71.32 0.0M
2021-05-21 71.00 71.51 70.93 71.27 0.0M
2021-05-20 70.32 70.96 69.95 70.96 0.0M
2021-05-19 69.92 70.00 69.33 69.72 0.0M
2021-05-18 71.32 71.32 70.83 70.92 0.0M
2021-05-17 71.20 71.24 70.80 70.88 0.0M
2021-05-14 70.79 71.17 70.64 71.17 0.0M
2021-05-13 69.65 70.74 69.31 70.51 0.0M
2021-05-12 70.84 70.90 70.42 70.42 0.0M
2021-05-11 71.23 71.23 70.20 70.73 0.0M
2021-05-10 72.22 72.23 72.00 72.09 0.0M
2021-05-07 72.11 72.23 71.85 72.20 0.0M
2021-05-06 72.05 72.05 71.29 71.71 0.0M
2021-05-05 71.79 72.07 71.79 72.06 0.0M
2021-05-04 71.98 72.12 71.00 71.11 0.0M
2021-05-03 72.01 72.16 71.82 71.97 0.0M
2021-04-30 71.76 71.87 71.60 71.81 0.0M
2021-04-29 72.01 72.08 71.60 71.64 0.0M
2021-04-28 72.00 72.00 71.77 71.79 0.0M
2021-04-27 71.97 71.99 71.60 71.81 0.0M
2021-04-26 71.64 71.96 71.52 71.93 0.0M
2021-04-23 71.44 71.75 71.19 71.75 0.0M
2021-04-22 71.93 71.97 71.54 71.97 0.0M
2021-04-21 71.21 71.45 71.08 71.45 0.0M
2021-04-20 71.72 71.73 70.91 70.91 0.0M
2021-04-19 72.61 72.61 71.88 71.88 0.0M
2021-04-16 72.25 72.42 72.20 72.37 0.0M
2021-04-15 71.79 72.26 71.79 72.21 0.0M
2021-04-14 71.86 72.00 71.76 71.81 0.0M
2021-04-13 71.86 72.35 71.61 71.77 0.0M
2021-04-12 71.74 71.82 71.57 71.61 0.0M
2021-04-09 71.55 71.67 71.50 71.65 0.0M
2021-04-08 71.52 71.56 71.34 71.41 0.0M
2021-04-07 71.24 71.36 71.05 71.11 0.0M
2021-04-06 71.50 71.58 71.30 71.50 0.0M
2021-04-01 70.63 70.97 70.56 70.83 0.0M
2021-03-31 70.22 70.55 70.11 70.55 0.0M
2021-03-30 70.34 70.39 70.10 70.32 0.0M
2021-03-29 69.95 70.18 69.84 69.96 0.0M
2021-03-26 69.60 69.69 69.40 69.69 0.0M
2021-03-25 68.81 69.07 68.31 69.03 0.0M
2021-03-24 68.95 69.38 68.95 69.29 0.0M
2021-03-23 69.02 69.44 68.94 69.34 0.0M
2021-03-22 68.76 69.21 68.73 69.21 0.0M
2021-03-19 69.02 69.32 68.65 69.06 0.0M
2021-03-18 69.44 69.57 69.26 69.47 0.0M
2021-03-17 69.87 69.91 69.40 69.51 0.0M
2021-03-16 69.81 70.04 69.66 69.91 0.0M
2021-03-15 69.35 69.58 69.10 69.28 0.0M
2021-03-12 68.89 69.06 68.83 68.89 0.0M
2021-03-11 68.92 69.22 68.77 69.22 0.0M
2021-03-10 68.29 68.83 68.25 68.78 0.0M
2021-03-09 67.93 68.66 67.90 68.64 0.0M
2021-03-08 67.29 68.42 67.17 68.26 0.0M
2021-03-05 66.38 67.06 66.10 66.28 0.0M
2021-03-04 66.82 67.15 66.45 66.97 0.0M
2021-03-03 67.77 67.89 66.99 67.36 0.0M
2021-03-02 67.79 68.02 67.48 67.48 0.0M
2021-03-01 67.17 67.88 67.07 67.83 0.0M
2021-02-26 66.19 66.78 65.93 66.64 0.0M
2021-02-25 67.91 67.91 67.02 67.02 0.0M
2021-02-24 67.23 67.71 67.14 67.71 0.0M
2021-02-23 67.65 67.66 66.54 67.13 0.0M
2021-02-22 67.54 67.65 67.43 67.59 0.0M
2021-02-19 68.02 68.33 67.94 68.28 0.0M
2021-02-18 68.55 68.57 67.80 68.00 0.0M
2021-02-17 68.63 68.81 68.35 68.35 0.0M
2021-02-16 68.87 68.89 68.59 68.63 0.0M
2021-02-15 68.60 68.83 68.54 68.82 0.0M
2021-02-12 67.87 68.23 67.82 68.23 0.0M
2021-02-11 67.94 68.05 67.89 68.02 0.0M
2021-02-10 68.04 68.07 67.45 67.67 0.0M
2021-02-09 67.97 68.03 67.74 67.92 0.0M
2021-02-08 67.95 68.09 67.88 67.94 0.0M
2021-02-05 67.85 68.00 67.55 67.72 0.0M
2021-02-04 66.94 67.50 66.94 67.50 0.0M
2021-02-03 67.20 67.20 66.83 66.89 0.0M
2021-02-02 66.02 66.87 66.02 66.87 0.0M
2021-02-01 65.14 65.49 64.91 65.44 0.0M
2021-01-29 64.88 65.26 64.60 64.60 0.0M
2021-01-28 65.14 66.16 64.58 66.01 0.0M
2021-01-27 66.42 66.78 65.60 65.91 0.0M
2021-01-26 66.57 66.94 66.57 66.65 0.0M
2021-01-25 66.93 66.93 66.02 66.37 0.0M
2021-01-22 66.57 66.57 66.25 66.45 0.0M
2021-01-21 67.26 67.26 66.78 66.86 0.0M
2021-01-20 66.22 66.93 66.22 66.90 0.0M
2021-01-19 66.42 66.42 66.03 66.06 0.0M
2021-01-18 65.96 66.14 65.86 66.11 0.0M
2021-01-15 66.19 66.21 65.72 66.05 0.0M
2021-01-14 66.40 66.68 66.37 66.59 0.0M
2021-01-13 66.02 66.24 65.96 66.21 0.0M
2021-01-12 66.16 66.22 65.98 66.06 0.0M
2021-01-11 66.07 66.23 65.87 66.13 0.0M
2021-01-08 66.06 66.07 65.79 65.84 0.0M
2021-01-07 65.00 65.59 64.83 65.44 0.0M
2021-01-06 63.95 65.00 63.62 64.91 0.0M
2021-01-05 63.97 64.24 63.80 63.98 0.0M
2021-01-04 64.85 64.90 63.87 63.87 0.0M