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
2022-12-30 70.86 70.87 70.57 70.57 0.0M
2022-12-29 70.32 71.10 70.24 71.10 0.0M
2022-12-28 71.01 71.14 70.55 70.55 0.0M
2022-12-27 71.70 71.70 70.76 70.92 0.0M
2022-12-23 70.94 71.17 70.63 70.96 0.0M
2022-12-22 71.83 71.88 70.71 70.80 0.0M
2022-12-21 70.99 71.94 70.91 71.86 0.0M
2022-12-20 70.32 70.79 70.20 70.61 0.0M
2022-12-19 71.26 71.50 70.83 70.83 0.0M
2022-12-16 71.65 71.65 70.93 71.09 0.0M
2022-12-15 73.15 73.15 71.69 71.69 0.0M
2022-12-14 74.30 74.51 74.00 74.46 0.0M
2022-12-13 74.17 75.51 74.08 74.59 0.0M
2022-12-12 73.39 73.73 73.24 73.62 0.0M
2022-12-09 73.79 73.96 73.40 73.93 0.0M
2022-12-08 73.42 73.79 73.33 73.51 0.0M
2022-12-07 73.92 73.92 73.00 73.41 0.0M
2022-12-06 74.58 74.69 73.67 73.81 0.0M
2022-12-05 75.18 75.26 74.73 74.73 0.0M
2022-12-02 75.51 75.71 74.95 75.41 0.0M
2022-12-01 76.33 76.34 75.47 75.77 0.0M
2022-11-30 74.91 75.01 74.58 75.01 0.0M
2022-11-29 74.97 75.09 74.52 74.52 0.0M
2022-11-28 75.15 75.15 74.43 75.00 0.0M
2022-11-25 75.54 75.62 75.47 75.53 0.0M
2022-11-24 75.45 75.74 75.35 75.63 0.0M
2022-11-23 75.35 75.56 75.35 75.48 0.0M
2022-11-22 74.76 75.27 74.66 75.19 0.0M
2022-11-21 74.79 74.96 74.70 74.71 0.0M
2022-11-18 74.12 74.81 74.08 74.48 0.0M
2022-11-17 74.54 74.62 73.76 73.96 0.0M
2022-11-16 74.96 74.97 74.13 74.30 0.0M
2022-11-15 74.64 75.33 74.51 75.33 0.0M
2022-11-14 74.96 75.19 74.77 74.93 0.1M
2022-11-11 75.24 75.39 74.56 74.58 0.1M
2022-11-10 72.74 74.86 72.73 74.86 0.0M
2022-11-09 73.58 73.58 73.11 73.11 0.0M
2022-11-08 73.23 73.93 73.23 73.93 0.0M
2022-11-07 72.94 73.42 72.94 73.18 0.0M
2022-11-04 73.43 73.81 72.64 72.78 0.0M
2022-11-03 73.63 73.78 73.00 73.48 0.0M
2022-11-02 74.84 74.87 74.25 74.25 0.0M
2022-11-01 74.98 75.24 74.41 74.68 0.0M
2022-10-31 74.49 74.88 74.23 74.60 0.0M
2022-10-28 72.57 74.20 72.55 74.02 0.0M
2022-10-27 73.08 73.67 72.96 73.44 0.0M
2022-10-26 73.21 73.65 73.02 73.61 0.0M
2022-10-25 73.27 73.50 72.89 73.50 0.0M
2022-10-24 72.73 73.26 72.21 72.75 0.0M
2022-10-21 71.53 72.12 71.15 72.00 0.0M
2022-10-20 71.91 72.53 71.72 72.33 0.0M
2022-10-19 72.42 72.66 72.11 72.11 0.0M
2022-10-18 72.38 72.99 71.89 71.89 0.0M
2022-10-17 71.19 72.07 70.88 71.79 0.1M
2022-10-14 72.12 72.58 71.01 71.01 0.1M
2022-10-13 70.49 71.08 69.27 70.94 0.0M
2022-10-12 70.99 71.21 70.60 70.78 0.0M
2022-10-11 70.77 71.06 70.50 71.06 0.0M
2022-10-10 71.53 72.10 71.37 71.48 0.1M
2022-10-07 72.94 73.21 71.89 71.89 0.0M
2022-10-06 73.13 73.59 72.74 73.28 0.0M
2022-10-05 72.56 72.87 72.50 72.70 0.0M
2022-10-04 72.12 72.87 72.12 72.85 0.0M
2022-10-03 70.43 71.41 69.92 71.32 0.0M
2022-09-30 71.15 71.58 70.99 71.39 0.0M
2022-09-29 72.44 72.44 70.79 70.94 0.0M
2022-09-28 72.33 72.80 71.68 72.74 0.0M
2022-09-27 72.77 73.14 72.50 72.50 0.0M
2022-09-26 72.39 73.06 72.16 72.65 0.1M
2022-09-23 73.21 73.21 72.37 72.45 0.0M
2022-09-22 73.39 73.87 73.15 73.22 0.0M
2022-09-21 74.12 74.87 74.09 74.87 0.0M
2022-09-20 74.63 74.76 73.79 73.89 0.0M
2022-09-19 73.98 74.34 73.62 73.99 0.0M
2022-09-16 74.36 74.50 73.79 73.82 0.0M
2022-09-15 76.02 76.02 74.96 75.20 0.0M
2022-09-14 76.15 76.23 75.63 75.98 0.1M
2022-09-13 78.03 78.32 76.42 76.49 0.1M
2022-09-12 77.08 77.96 76.76 77.84 0.0M
2022-09-09 76.47 77.46 76.44 77.39 0.0M
2022-09-08 76.26 76.78 75.83 76.78 0.0M
2022-09-07 75.51 75.84 75.38 75.76 0.0M
2022-09-06 76.01 76.50 75.47 76.05 0.0M
2022-09-05 76.21 76.21 75.85 76.16 0.0M
2022-09-02 76.09 76.74 75.84 76.67 0.0M
2022-09-01 75.59 75.70 75.25 75.61 0.1M
2022-08-31 77.02 77.05 76.05 76.17 0.0M
2022-08-30 77.77 78.05 76.46 76.66 0.1M
2022-08-29 77.87 77.88 77.24 77.56 0.0M
2022-08-26 80.55 80.55 78.83 78.88 0.0M
2022-08-25 80.32 80.32 79.71 80.01 0.0M
2022-08-24 79.39 79.79 79.09 79.69 0.0M
2022-08-23 79.69 80.00 79.26 79.43 0.0M
2022-08-22 80.31 80.38 79.83 80.02 0.0M
2022-08-19 80.81 80.87 80.36 80.44 0.0M
2022-08-18 80.25 80.97 80.25 80.97 0.0M
2022-08-17 81.15 81.20 80.32 80.32 0.0M
2022-08-16 81.03 81.26 80.71 81.02 0.0M
2022-08-15 80.25 80.56 80.03 80.56 0.0M
2022-08-12 78.97 79.75 78.97 79.75 0.0M
2022-08-11 79.04 79.35 78.74 79.01 0.0M
2022-08-10 77.71 78.53 77.70 78.53 0.0M
2022-08-09 78.43 78.43 77.70 77.86 0.0M
2022-08-08 78.73 79.09 78.50 78.67 0.0M
2022-08-05 78.33 78.51 77.97 78.12 0.0M
2022-08-04 78.53 78.84 78.12 78.19 0.0M
2022-08-03 77.72 78.58 77.68 78.58 0.0M
2022-08-02 77.40 77.90 77.13 77.82 0.0M
2022-08-01 78.05 78.05 77.40 77.74 0.0M
2022-07-29 77.25 78.02 77.25 77.60 0.0M
2022-07-28 76.16 76.93 75.95 76.91 0.0M
2022-07-27 75.52 76.07 75.37 75.95 0.0M
2022-07-26 75.18 75.63 75.06 75.19 0.0M
2022-07-25 75.25 75.48 74.92 75.32 0.0M
2022-07-22 75.48 76.03 75.27 75.27 0.0M
2022-07-21 75.07 75.32 74.80 75.32 0.0M
2022-07-20 74.65 75.18 74.50 75.14 0.0M
2022-07-19 73.38 74.14 72.82 74.14 0.0M
2022-07-18 74.17 74.48 73.78 74.08 0.1M
2022-07-15 72.97 73.81 72.88 73.78 0.0M
2022-07-14 73.29 73.29 72.23 72.40 0.0M
2022-07-13 73.86 74.00 72.68 73.10 0.0M
2022-07-12 73.94 74.36 73.72 74.22 0.0M
2022-07-11 73.85 74.47 73.84 74.07 0.0M
2022-07-08 74.10 74.42 73.93 74.39 0.0M
2022-07-07 73.22 74.09 73.08 74.05 0.0M
2022-07-06 72.24 72.89 72.18 72.58 0.0M
2022-07-05 71.69 71.90 70.99 71.09 0.0M
2022-07-04 71.24 71.29 71.05 71.26 0.0M
2022-07-01 69.93 71.33 69.93 70.96 0.0M
2022-06-30 70.58 70.75 70.09 70.52 0.0M
2022-06-29 71.04 71.54 70.80 71.39 0.0M
2022-06-28 72.30 72.88 71.83 71.86 0.0M
2022-06-27 72.07 72.50 71.62 71.90 0.0M
2022-06-24 70.54 71.69 70.54 71.68 0.0M
2022-06-23 69.23 70.35 69.23 69.94 0.0M
2022-06-22 69.28 69.97 68.91 69.89 0.0M
2022-06-21 69.58 70.12 69.40 70.03 0.0M
2022-06-20 68.98 69.30 68.80 69.30 0.0M
2022-06-17 69.00 69.51 68.58 68.91 0.0M
2022-06-16 70.90 70.90 68.60 68.79 0.0M
2022-06-15 71.05 71.85 70.74 71.62 0.0M
2022-06-14 72.01 72.05 70.95 71.08 0.0M
2022-06-13 72.40 72.53 71.23 71.68 0.0M
2022-06-10 74.76 74.91 73.36 73.36 0.0M
2022-06-09 75.79 76.23 75.30 75.62 0.0M
2022-06-08 76.51 76.55 75.88 76.29 0.0M
2022-06-07 75.85 76.38 75.66 76.19 0.0M
2022-06-06 76.18 76.79 76.18 76.48 0.0M
2022-06-03 76.66 76.66 75.68 75.76 0.0M
2022-06-02 76.09 76.27 75.50 76.04 0.0M
2022-06-01 76.45 76.74 75.81 75.86 0.1M
2022-05-31 76.46 76.62 75.92 76.03 0.0M
2022-05-30 77.02 77.20 76.56 76.67 0.0M
2022-05-27 74.94 76.23 74.79 76.23 0.0M
2022-05-26 73.93 74.92 73.89 74.79 0.0M
2022-05-25 73.90 73.94 73.30 73.67 0.0M
2022-05-24 73.08 73.41 72.33 72.38 0.0M
2022-05-23 74.21 74.28 73.32 74.09 0.0M
2022-05-20 73.81 74.29 73.05 73.21 0.0M
2022-05-19 73.96 74.00 72.90 73.46 0.1M
2022-05-18 76.12 76.13 74.72 74.74 0.0M
2022-05-17 75.84 76.40 75.39 75.85 0.0M
2022-05-16 75.49 75.71 75.19 75.37 0.0M
2022-05-13 74.75 75.83 74.67 75.83 0.0M
2022-05-12 73.13 74.40 73.12 74.04 0.0M
2022-05-11 74.33 75.03 73.64 74.66 0.0M
2022-05-10 74.52 75.07 73.68 73.74 0.1M
2022-05-09 75.93 75.93 74.21 74.21 0.1M
2022-05-06 77.09 77.09 75.30 76.10 0.1M
2022-05-05 79.05 79.05 77.05 77.22 0.1M
2022-05-04 77.95 78.02 77.05 77.05 0.0M
2022-05-03 77.66 78.03 77.22 77.98 0.0M
2022-05-02 77.42 77.55 76.74 76.94 0.0M
2022-04-29 79.07 79.19 78.31 78.56 0.1M
2022-04-28 78.55 79.01 77.96 78.37 0.0M
2022-04-27 77.29 78.16 77.17 78.01 0.0M
2022-04-26 78.26 78.33 77.18 77.18 0.0M
2022-04-25 77.46 77.69 76.99 77.31 0.1M
2022-04-22 79.40 79.49 78.54 78.54 0.0M
2022-04-21 80.27 80.76 80.12 80.40 0.0M
2022-04-20 80.16 80.65 80.07 80.43 0.0M
2022-04-19 80.01 80.30 79.15 80.30 0.0M
2022-04-14 79.74 80.51 79.61 80.18 0.0M
2022-04-13 79.79 79.79 79.31 79.75 0.0M
2022-04-12 79.15 80.09 78.89 80.01 0.0M
2022-04-11 80.18 80.18 79.55 79.73 0.0M
2022-04-08 80.96 81.04 80.45 80.77 0.0M
2022-04-07 80.17 80.57 79.82 79.87 0.0M
2022-04-06 81.28 81.28 79.90 80.01 0.0M
2022-04-05 81.62 81.73 81.30 81.54 0.0M
2022-04-04 80.74 81.36 80.37 81.29 0.0M
2022-04-01 80.40 80.68 80.29 80.29 0.1M
2022-03-31 80.71 81.03 80.63 80.68 0.0M
2022-03-30 81.15 81.15 80.64 80.73 0.0M
2022-03-29 81.17 81.40 80.80 81.08 0.0M
2022-03-28 80.70 81.00 80.50 80.50 0.0M
2022-03-25 80.20 80.58 80.03 80.28 0.0M
2022-03-24 79.98 80.13 79.75 79.87 0.0M
2022-03-23 80.28 80.29 79.85 79.87 0.0M
2022-03-22 79.71 80.18 79.61 80.14 0.0M
2022-03-21 79.02 79.50 79.01 79.15 0.0M
2022-03-18 78.04 78.80 77.93 78.80 0.0M
2022-03-17 77.69 77.69 77.22 77.55 0.0M
2022-03-16 77.13 77.73 76.95 77.53 0.0M
2022-03-15 74.53 76.13 74.22 76.13 0.0M
2022-03-14 76.18 76.27 75.32 75.32 0.0M
2022-03-11 76.13 77.35 75.91 76.16 0.0M
2022-03-10 76.06 76.06 75.00 75.21 0.1M
2022-03-09 75.49 76.02 75.34 75.88 0.0M
2022-03-08 75.10 75.81 74.70 74.87 0.0M
2022-03-07 76.29 77.21 75.78 76.32 0.1M
2022-03-04 77.37 77.63 76.70 76.71 0.0M
2022-03-03 77.96 78.11 77.35 77.45 0.0M
2022-03-02 76.66 78.03 76.58 77.64 0.1M
2022-03-01 77.81 77.81 76.75 76.83 0.1M
2022-02-28 76.62 77.41 76.27 77.41 0.0M
2022-02-25 75.63 76.99 75.25 76.99 0.2M
2022-02-24 73.81 74.96 73.32 74.68 0.0M
2022-02-23 76.28 76.64 75.61 75.70 0.0M
2022-02-22 75.43 76.57 75.38 76.06 0.0M
2022-02-21 77.02 77.02 75.87 75.97 0.0M
2022-02-18 77.45 77.54 76.78 76.81 0.1M
2022-02-17 78.32 78.34 77.47 77.66 0.0M
2022-02-16 78.25 78.53 77.88 77.98 0.0M
2022-02-15 77.58 78.46 77.54 78.33 0.0M
2022-02-14 77.58 77.81 76.86 77.68 0.0M
2022-02-11 78.46 78.96 78.20 78.40 0.0M
2022-02-10 79.67 79.67 78.94 78.94 0.0M
2022-02-09 78.86 79.49 78.78 79.42 0.0M
2022-02-08 78.12 78.36 77.84 78.32 0.0M
2022-02-07 78.05 78.26 77.59 77.98 0.0M
2022-02-04 78.45 78.49 77.10 77.65 0.0M
2022-02-03 79.66 79.69 78.25 78.25 0.0M
2022-02-02 80.11 80.36 79.73 79.73 0.1M
2022-02-01 79.27 79.61 78.94 79.52 0.1M
2022-01-31 78.50 78.95 78.13 78.83 0.0M
2022-01-28 77.67 77.67 76.25 77.49 0.1M
2022-01-27 76.58 78.61 76.51 78.41 0.0M
2022-01-26 77.20 78.32 77.20 77.87 0.0M
2022-01-25 76.72 77.30 75.95 76.27 0.1M
2022-01-24 78.04 78.18 75.57 75.59 0.0M
2022-01-21 78.92 78.99 77.86 78.76 0.0M
2022-01-20 79.81 80.62 79.56 80.62 0.0M
2022-01-19 79.65 80.59 79.65 79.96 0.0M
2022-01-18 80.63 80.63 80.06 80.30 0.0M
2022-01-17 80.91 81.21 80.80 81.18 0.0M
2022-01-14 80.63 80.88 80.24 80.53 0.1M
2022-01-13 81.49 81.83 81.45 81.59 0.0M
2022-01-12 82.13 82.22 81.65 81.84 0.0M
2022-01-11 81.47 81.77 81.06 81.51 0.0M
2022-01-10 81.81 81.81 80.20 80.45 0.0M
2022-01-07 81.99 82.17 81.26 81.52 0.0M
2022-01-06 82.15 82.30 81.68 82.14 0.1M
2022-01-05 83.58 83.63 83.28 83.35 0.0M
2022-01-04 83.83 84.07 83.41 83.61 0.0M
2022-01-03 83.20 83.37 82.98 83.16 0.1M