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
2023-12-29 83.16 83.38 83.06 83.20 0.0M
2023-12-28 83.01 83.06 82.75 83.01 0.0M
2023-12-27 83.05 83.08 82.51 82.65 0.0M
2023-12-22 82.72 83.06 82.57 82.93 0.0M
2023-12-21 82.76 82.79 82.47 82.68 0.0M
2023-12-20 83.25 83.29 83.04 83.29 0.0M
2023-12-19 82.88 83.04 82.80 82.97 0.0M
2023-12-18 82.82 83.00 82.74 82.92 0.0M
2023-12-15 82.60 82.94 82.60 82.91 0.0M
2023-12-14 83.04 83.04 82.25 82.30 0.1M
2023-12-13 82.66 82.78 82.61 82.63 0.0M
2023-12-12 82.50 82.50 82.19 82.36 0.0M
2023-12-11 82.17 82.51 82.03 82.35 0.0M
2023-12-08 81.62 82.15 81.61 82.08 0.0M
2023-12-07 81.36 81.68 81.26 81.61 0.0M
2023-12-06 81.65 81.84 81.51 81.51 0.0M
2023-12-05 80.97 81.38 80.79 81.38 0.0M
2023-12-04 81.09 81.20 80.89 80.94 0.0M
2023-12-01 80.61 81.12 80.56 81.07 0.0M
2023-11-30 80.07 80.43 80.07 80.22 0.0M
2023-11-29 79.74 80.14 79.74 79.89 0.0M
2023-11-28 79.72 79.77 79.39 79.77 0.0M
2023-11-27 79.81 80.02 79.74 79.97 0.0M
2023-11-24 80.08 80.14 80.02 80.07 0.0M
2023-11-23 80.09 80.24 80.05 80.20 0.0M
2023-11-22 79.81 80.38 79.81 80.28 0.0M
2023-11-21 79.66 79.71 79.46 79.59 0.0M
2023-11-20 79.39 79.56 79.29 79.53 0.0M
2023-11-17 79.77 79.88 79.50 79.52 0.0M
2023-11-16 79.54 79.56 79.16 79.20 0.0M
2023-11-15 79.47 79.71 79.41 79.58 0.1M
2023-11-14 78.81 79.47 78.65 79.38 0.0M
2023-11-13 78.61 78.87 78.60 78.85 0.0M
2023-11-10 78.25 78.39 77.86 78.34 0.0M
2023-11-09 78.30 78.65 78.26 78.49 0.0M
2023-11-08 78.16 78.57 78.09 78.14 0.0M
2023-11-07 77.97 78.44 77.95 78.44 0.0M
2023-11-06 78.13 78.13 77.93 77.95 0.0M
2023-11-03 77.99 78.14 77.79 78.13 0.1M
2023-11-02 77.01 77.78 77.01 77.78 0.0M
2023-11-01 76.03 76.75 75.96 76.61 0.0M
2023-10-31 75.15 75.71 75.12 75.68 0.0M
2023-10-30 75.43 75.51 74.90 75.12 0.0M
2023-10-27 75.56 75.71 74.98 75.04 0.0M
2023-10-26 75.52 75.94 75.47 75.69 0.0M
2023-10-25 76.40 76.71 76.10 76.25 0.0M
2023-10-24 75.99 76.78 75.90 76.58 0.0M
2023-10-23 76.45 76.47 75.67 76.18 0.0M
2023-10-20 77.03 77.20 76.40 76.45 0.0M
2023-10-19 78.09 78.20 77.67 77.83 0.1M
2023-10-18 78.89 79.00 78.61 78.69 0.0M
2023-10-17 79.22 79.28 78.69 79.12 0.0M
2023-10-16 78.92 79.41 78.62 79.32 0.0M
2023-10-13 79.19 79.50 78.87 78.99 0.0M
2023-10-12 79.35 79.54 79.29 79.41 0.0M
2023-10-11 78.90 79.12 78.77 78.77 0.0M
2023-10-10 78.65 79.15 78.52 79.11 0.0M
2023-10-09 77.78 78.07 77.68 78.07 0.0M
2023-10-06 77.44 77.61 77.08 77.61 0.0M
2023-10-05 77.52 77.62 77.08 77.12 0.0M
2023-10-04 76.95 77.29 76.95 77.17 0.0M
2023-10-03 78.36 78.45 77.39 77.40 0.0M
2023-10-02 78.39 78.56 78.07 78.37 0.0M
2023-09-29 78.41 78.83 78.37 78.44 0.0M
2023-09-28 78.31 78.37 77.90 78.37 0.0M
2023-09-27 78.11 78.44 78.11 78.19 0.0M
2023-09-26 78.41 78.45 77.96 78.00 0.0M
2023-09-25 78.43 78.66 78.10 78.66 0.0M
2023-09-22 78.42 78.77 78.38 78.73 0.0M
2023-09-21 79.47 79.47 78.70 78.74 0.0M
2023-09-20 79.98 80.11 79.89 80.00 0.0M
2023-09-19 80.08 80.18 79.63 79.77 0.0M
2023-09-18 80.46 80.46 80.09 80.13 0.0M
2023-09-15 81.35 81.35 80.44 80.45 0.0M
2023-09-14 79.99 80.88 79.83 80.84 0.0M
2023-09-13 79.92 80.13 79.78 80.13 0.0M
2023-09-12 80.31 80.37 80.09 80.15 0.0M
2023-09-11 80.19 80.33 80.01 80.11 0.0M
2023-09-08 80.06 80.12 79.65 80.12 0.0M
2023-09-07 79.87 80.05 79.74 79.96 0.0M
2023-09-06 80.29 80.32 79.96 80.00 0.0M
2023-09-05 80.33 80.84 80.22 80.71 0.0M
2023-09-04 80.59 80.72 80.36 80.40 0.1M
2023-09-01 79.96 80.47 79.96 80.35 0.0M
2023-08-31 79.62 80.22 79.62 80.01 0.0M
2023-08-30 79.56 79.58 79.19 79.36 0.0M
2023-08-29 79.05 79.44 78.79 79.44 0.0M
2023-08-28 78.49 78.96 78.44 78.77 0.0M
2023-08-25 78.03 78.28 77.83 78.22 0.0M
2023-08-24 79.09 79.12 78.12 78.12 0.0M
2023-08-23 78.03 78.45 78.01 78.40 0.0M
2023-08-22 77.54 78.14 77.54 77.91 0.0M
2023-08-21 77.27 77.56 77.10 77.17 0.0M
2023-08-18 77.29 77.29 76.84 77.13 0.0M
2023-08-17 77.98 78.05 77.68 77.71 0.0M
2023-08-16 78.15 78.31 78.05 78.25 0.0M
2023-08-15 79.04 79.04 78.14 78.41 0.0M
2023-08-14 78.63 79.07 78.57 78.96 0.0M
2023-08-11 78.66 78.74 78.36 78.50 0.0M
2023-08-10 78.83 79.06 78.73 79.06 0.0M
2023-08-09 79.29 79.32 78.58 78.62 0.0M
2023-08-08 78.93 79.10 78.60 78.67 0.0M
2023-08-07 78.94 79.01 78.83 78.89 0.0M
2023-08-04 79.31 79.49 78.75 79.01 0.0M
2023-08-03 79.28 79.32 78.89 79.14 0.0M
2023-08-02 79.67 79.95 79.39 79.55 0.0M
2023-08-01 80.71 80.71 80.34 80.37 0.0M
2023-07-31 80.28 80.60 80.28 80.44 0.0M
2023-07-28 80.25 80.49 80.21 80.42 0.0M
2023-07-27 79.84 80.81 79.82 80.68 0.0M
2023-07-26 79.82 79.82 79.42 79.54 0.0M
2023-07-25 79.58 79.90 79.42 79.85 0.0M
2023-07-24 78.85 79.50 78.79 79.41 0.0M
2023-07-21 78.85 79.15 78.85 79.15 0.0M
2023-07-20 78.61 79.00 78.61 79.00 0.0M
2023-07-19 78.72 79.05 78.53 78.95 0.0M
2023-07-18 77.78 78.32 77.71 78.30 0.0M
2023-07-17 77.66 77.88 77.53 77.87 0.0M
2023-07-14 78.00 78.13 77.80 77.95 0.0M
2023-07-13 77.95 78.07 77.92 77.96 0.0M
2023-07-12 77.72 78.12 77.72 77.90 0.0M
2023-07-11 77.34 77.63 77.13 77.54 0.0M
2023-07-10 77.02 77.43 76.96 77.23 0.0M
2023-07-07 77.55 77.85 77.51 77.53 0.0M
2023-07-06 78.49 78.49 77.48 77.53 0.0M
2023-07-05 78.76 78.85 78.50 78.83 0.1M
2023-07-04 78.92 79.00 78.89 78.96 0.0M
2023-07-03 78.97 79.13 78.66 78.84 0.0M
2023-06-30 78.21 78.72 78.20 78.62 0.0M
2023-06-29 77.70 78.04 77.67 77.98 0.0M
2023-06-28 77.35 77.70 77.27 77.70 0.0M
2023-06-27 77.06 77.06 76.68 77.02 0.0M
2023-06-26 77.17 77.26 76.97 77.07 0.0M
2023-06-23 77.25 77.62 77.11 77.26 0.0M
2023-06-22 77.04 77.32 76.80 77.32 0.0M
2023-06-21 77.86 78.05 77.41 77.50 0.0M
2023-06-20 78.15 78.21 77.85 77.90 0.0M
2023-06-19 78.40 78.54 78.25 78.27 0.0M
2023-06-16 78.56 78.99 78.55 78.75 0.0M
2023-06-15 78.55 78.59 77.94 78.45 0.0M
2023-06-14 79.22 79.45 79.10 79.23 0.0M
2023-06-13 78.85 79.26 78.72 79.25 0.0M
2023-06-12 78.54 78.57 78.34 78.52 0.0M
2023-06-09 78.03 78.53 77.87 78.30 0.0M
2023-06-08 77.99 78.14 77.59 77.89 0.0M
2023-06-07 78.49 78.51 78.22 78.31 0.0M
2023-06-06 78.13 78.63 78.13 78.51 0.0M
2023-06-05 78.39 78.66 78.17 78.36 0.0M
2023-06-02 77.17 78.20 77.09 78.15 0.0M
2023-06-01 76.75 76.89 76.29 76.78 0.0M
2023-05-31 76.58 76.93 76.27 76.37 0.0M
2023-05-30 77.16 77.35 76.69 76.79 0.0M
2023-05-29 77.11 77.13 76.98 77.13 0.0M
2023-05-26 76.09 77.02 75.83 76.89 0.0M
2023-05-25 75.87 76.14 75.76 75.81 0.0M
2023-05-24 75.90 75.91 75.31 75.49 0.0M
2023-05-23 76.64 76.74 76.53 76.66 0.0M
2023-05-22 76.64 76.86 76.50 76.83 0.0M
2023-05-19 76.79 76.99 76.50 76.50 0.0M
2023-05-18 75.97 76.60 75.97 76.52 0.0M
2023-05-17 75.14 75.58 75.10 75.48 0.0M
2023-05-16 75.30 75.39 75.12 75.23 0.0M
2023-05-15 75.51 75.57 75.08 75.38 0.0M
2023-05-12 75.13 75.41 75.13 75.16 0.0M
2023-05-11 75.26 75.36 74.70 74.94 0.0M
2023-05-10 74.71 75.01 74.45 74.72 0.0M
2023-05-09 74.72 74.82 74.56 74.82 0.0M
2023-05-08 74.29 74.62 74.29 74.56 0.0M
2023-05-05 73.60 74.39 73.51 74.33 0.1M
2023-05-04 73.49 73.59 73.05 73.38 0.0M
2023-05-03 74.12 74.15 73.79 73.90 0.0M
2023-05-02 74.94 75.01 73.74 73.80 0.0M
2023-04-28 74.20 74.66 74.04 74.46 0.0M
2023-04-27 73.30 73.86 73.30 73.86 0.0M
2023-04-26 74.04 74.04 73.13 73.44 0.0M
2023-04-25 74.16 74.31 74.02 74.18 0.0M
2023-04-24 74.48 74.59 74.29 74.34 0.0M
2023-04-21 74.75 74.77 74.47 74.63 0.0M
2023-04-20 74.87 74.89 74.52 74.67 0.0M
2023-04-19 74.92 74.99 74.72 74.91 0.0M
2023-04-18 75.17 75.34 74.93 75.04 0.0M
2023-04-17 74.85 75.05 74.72 74.90 0.0M
2023-04-14 74.31 74.85 74.28 74.54 0.0M
2023-04-13 74.16 74.17 73.72 74.04 0.0M
2023-04-12 74.40 74.76 73.97 74.09 0.0M
2023-04-11 74.59 74.60 74.33 74.38 0.0M
2023-04-06 73.93 74.12 73.79 73.91 0.0M
2023-04-05 74.07 74.07 73.75 73.88 0.0M
2023-04-04 74.70 74.87 73.92 74.01 0.0M
2023-04-03 74.71 74.72 74.36 74.45 0.0M
2023-03-31 73.54 74.24 73.53 74.22 0.0M
2023-03-30 73.49 73.63 73.21 73.41 0.0M
2023-03-29 72.96 73.08 72.85 73.08 0.0M
2023-03-28 72.87 72.87 72.23 72.30 0.0M
2023-03-27 72.97 73.02 72.58 72.70 0.0M
2023-03-24 72.17 72.18 71.70 72.12 0.0M
2023-03-23 71.93 72.55 71.77 72.29 0.0M
2023-03-22 72.89 73.16 72.83 72.83 0.0M
2023-03-21 72.62 72.95 72.56 72.71 0.0M
2023-03-20 71.77 72.52 71.41 72.19 0.0M
2023-03-17 73.09 73.12 72.02 72.10 0.0M
2023-03-16 72.41 72.86 71.80 72.72 0.0M
2023-03-15 72.38 72.52 71.50 72.04 0.1M
2023-03-14 71.88 72.82 71.72 72.72 0.0M
2023-03-13 72.74 72.76 70.98 71.69 0.1M
2023-03-10 73.35 73.67 72.52 73.38 0.0M
2023-03-09 74.99 75.25 74.78 74.94 0.0M
2023-03-08 74.98 75.12 74.90 74.95 0.0M
2023-03-07 75.24 75.52 75.08 75.09 0.0M
2023-03-06 75.51 75.56 75.27 75.50 0.0M
2023-03-03 74.58 75.22 74.50 75.22 0.0M
2023-03-02 73.42 74.08 73.40 73.99 0.0M
2023-03-01 74.37 74.38 73.57 73.65 0.0M
2023-02-28 74.35 74.68 74.18 74.43 0.0M
2023-02-27 74.86 75.09 74.74 74.74 0.0M
2023-02-24 75.04 75.06 74.10 74.29 0.0M
2023-02-23 74.97 75.21 74.64 74.67 0.0M
2023-02-22 74.67 74.73 74.39 74.73 0.0M
2023-02-21 75.37 75.37 74.79 74.81 0.0M
2023-02-20 75.57 75.66 75.46 75.47 0.0M
2023-02-17 75.57 75.69 75.35 75.35 0.0M
2023-02-16 76.62 76.68 75.92 76.22 0.0M
2023-02-15 75.73 76.30 75.73 76.30 0.0M
2023-02-14 76.11 76.28 75.67 75.67 0.0M
2023-02-13 75.52 76.06 75.52 76.02 0.0M
2023-02-10 75.26 75.62 75.05 75.56 0.0M
2023-02-09 76.28 76.36 75.87 75.88 0.0M
2023-02-08 76.38 76.38 75.77 75.77 0.0M
2023-02-07 75.77 75.89 75.62 75.89 0.0M
2023-02-06 75.46 75.72 75.16 75.72 0.0M
2023-02-03 75.26 76.42 75.14 76.15 0.0M
2023-02-02 74.55 75.73 74.48 75.73 0.0M
2023-02-01 74.30 74.33 73.78 73.98 0.0M
2023-01-31 73.94 74.08 73.52 74.06 0.0M
2023-01-30 74.04 74.21 73.72 74.10 0.0M
2023-01-27 74.02 74.55 73.99 74.51 0.0M
2023-01-26 73.61 74.00 73.61 73.83 0.0M
2023-01-25 73.44 73.44 72.47 72.93 0.0M
2023-01-24 73.68 73.68 73.27 73.52 0.0M
2023-01-23 72.74 73.82 72.69 73.74 0.0M
2023-01-20 72.33 72.63 72.12 72.59 0.0M
2023-01-19 72.66 72.68 72.09 72.12 0.0M
2023-01-18 73.51 73.67 73.12 73.12 0.0M
2023-01-17 73.22 73.73 73.19 73.61 0.0M
2023-01-16 73.32 73.44 73.14 73.36 0.0M
2023-01-13 72.87 73.05 72.60 73.04 0.0M
2023-01-12 73.00 73.25 72.49 72.74 0.0M
2023-01-11 72.28 72.58 72.28 72.52 0.0M
2023-01-10 71.85 72.08 71.70 71.91 0.0M
2023-01-09 72.25 72.76 72.24 72.67 0.0M
2023-01-06 71.68 72.29 71.57 72.25 0.0M
2023-01-05 71.53 71.89 71.33 71.57 0.0M
2023-01-04 71.55 72.00 71.43 72.00 0.0M
2023-01-03 71.58 72.41 71.28 71.28 0.0M
2023-01-02 71.80 71.96 71.34 71.96 0.0M