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
2024-12-30 103.12 103.36 102.42 102.42 0.0M
2024-12-27 103.98 104.04 102.98 103.36 0.0M
2024-12-23 103.08 103.20 102.64 102.78 0.0M
2024-12-20 101.88 103.06 100.84 103.06 0.0M
2024-12-19 102.54 103.04 102.40 102.88 0.0M
2024-12-18 104.30 104.60 104.14 104.50 0.0M
2024-12-17 104.18 104.46 103.98 104.26 0.0M
2024-12-16 104.28 105.16 104.18 104.54 0.0M
2024-12-13 105.00 105.02 104.10 104.36 0.0M
2024-12-12 104.90 105.12 104.70 104.90 0.0M
2024-12-11 104.74 105.58 104.68 105.50 0.0M
2024-12-10 104.60 105.04 104.58 104.88 0.0M
2024-12-09 105.28 105.28 104.44 104.72 0.0M
2024-12-06 104.74 105.26 104.66 105.08 0.0M
2024-12-05 105.18 105.34 104.84 105.00 0.0M
2024-12-04 105.12 105.46 105.00 105.14 0.0M
2024-12-03 104.96 104.98 104.66 104.84 0.0M
2024-12-02 104.34 105.04 104.26 104.90 0.0M
2024-11-29 103.46 104.04 103.42 104.02 0.0M
2024-11-28 103.66 103.74 103.56 103.64 0.0M
2024-11-27 103.88 103.94 103.06 103.14 0.0M
2024-11-26 103.68 104.04 103.46 104.00 0.0M
2024-11-25 104.30 104.34 103.76 103.84 0.0M
2024-11-22 103.16 104.80 103.16 104.10 0.0M
2024-11-21 101.98 102.86 101.74 102.86 0.0M
2024-11-20 102.02 102.14 101.58 101.58 0.0M
2024-11-19 101.70 101.70 100.48 101.58 0.0M
2024-11-18 101.40 101.66 101.10 101.66 0.0M
2024-11-15 101.86 102.14 101.28 101.28 0.0M
2024-11-14 102.72 103.34 102.46 102.62 0.0M
2024-11-13 102.08 102.72 101.72 102.72 0.0M
2024-11-12 102.50 102.72 102.28 102.36 0.0M
2024-11-11 102.32 102.86 102.28 102.74 0.0M
2024-11-08 101.42 101.62 100.76 101.62 0.0M
2024-11-07 100.72 101.04 100.44 100.92 0.0M
2024-11-06 100.64 101.16 99.95 100.36 0.0M
2024-11-05 97.01 97.44 96.79 97.44 0.0M
2024-11-04 97.12 97.21 96.72 96.89 0.0M
2024-11-01 96.91 97.85 96.91 97.71 0.0M
2024-10-31 97.73 97.78 96.85 96.97 0.0M
2024-10-30 99.18 99.18 98.54 98.67 0.0M
2024-10-29 99.24 99.31 98.98 99.14 0.0M
2024-10-28 99.23 99.31 98.89 99.11 0.0M
2024-10-25 98.80 99.29 98.68 99.15 0.0M
2024-10-24 99.15 99.30 98.80 98.80 0.0M
2024-10-23 99.56 99.62 98.92 98.94 0.0M
2024-10-22 99.31 99.31 98.90 99.27 0.0M
2024-10-21 99.67 99.72 99.10 99.16 0.0M
2024-10-18 99.44 99.67 99.36 99.55 0.0M
2024-10-17 99.39 100.00 99.28 99.69 0.0M
2024-10-16 98.76 98.96 98.55 98.85 0.0M
2024-10-15 99.49 99.51 98.83 98.90 0.0M
2024-10-14 98.51 99.23 98.43 99.10 0.0M
2024-10-11 97.83 98.35 97.58 98.30 0.0M
2024-10-10 98.02 98.02 97.55 97.97 0.0M
2024-10-09 97.08 97.80 97.08 97.80 0.0M
2024-10-08 96.34 97.12 96.27 97.09 0.0M
2024-10-07 97.30 97.30 96.86 97.15 0.0M
2024-10-04 96.09 97.40 96.09 96.88 0.0M
2024-10-03 96.28 96.43 95.87 96.30 0.0M
2024-10-02 96.17 96.56 95.85 96.56 0.0M
2024-10-01 96.53 96.89 95.77 96.19 0.0M
2024-09-30 96.07 96.23 95.48 96.04 0.0M
2024-09-27 96.22 96.38 96.09 96.29 0.0M
2024-09-26 96.46 96.70 95.90 95.97 0.1M
2024-09-25 95.22 95.75 95.15 95.75 0.0M
2024-09-24 96.00 96.00 95.36 95.65 0.0M
2024-09-23 95.23 95.70 95.10 95.63 0.0M
2024-09-20 95.29 95.37 94.84 94.97 0.0M
2024-09-19 95.18 95.73 95.00 95.60 0.0M
2024-09-18 94.62 94.62 94.27 94.30 0.0M
2024-09-17 94.60 94.89 94.55 94.79 0.0M
2024-09-16 94.32 94.45 94.13 94.17 0.0M
2024-09-13 94.26 94.62 94.14 94.62 0.0M
2024-09-12 94.22 94.24 93.50 93.94 0.0M
2024-09-11 93.04 93.44 92.20 92.59 0.0M
2024-09-10 92.77 93.26 92.77 93.06 0.0M
2024-09-09 92.51 92.95 92.45 92.86 0.0M
2024-09-06 92.70 93.41 91.69 91.82 0.0M
2024-09-05 93.39 93.77 93.00 93.06 0.0M
2024-09-04 93.45 93.98 93.45 93.70 0.0M
2024-09-03 95.81 95.81 94.54 94.73 0.0M
2024-09-02 95.55 95.70 95.33 95.70 0.0M
2024-08-30 95.18 95.51 95.13 95.14 0.0M
2024-08-29 94.48 95.44 94.48 95.44 0.0M
2024-08-28 94.68 94.95 94.36 94.36 0.0M
2024-08-27 94.45 94.54 94.18 94.32 0.0M
2024-08-26 94.33 94.80 94.25 94.29 0.0M
2024-08-23 94.21 94.60 94.05 94.33 0.0M
2024-08-22 94.32 94.72 93.97 94.33 0.0M
2024-08-21 94.18 94.55 94.04 94.22 0.0M
2024-08-20 94.60 94.65 94.03 94.03 0.0M
2024-08-19 93.95 94.28 93.88 94.27 0.0M
2024-08-16 94.34 94.34 93.66 93.99 0.0M
2024-08-15 92.60 93.94 92.56 93.89 0.0M
2024-08-14 92.26 92.30 91.99 92.27 0.0M
2024-08-13 91.58 92.02 91.31 92.02 0.0M
2024-08-12 91.33 91.52 90.99 91.15 0.0M
2024-08-09 90.78 91.35 90.56 90.95 0.0M
2024-08-08 89.18 90.72 88.68 90.72 0.0M
2024-08-07 89.87 90.90 89.79 90.66 0.0M
2024-08-06 89.35 89.63 88.50 89.22 0.0M
2024-08-05 88.12 88.75 86.39 88.53 0.0M
2024-08-02 92.98 92.99 90.53 90.71 0.0M
2024-08-01 95.53 95.68 94.39 94.39 0.0M
2024-07-31 94.87 95.41 94.80 95.38 0.0M
2024-07-30 94.27 94.51 93.92 93.92 0.0M
2024-07-29 94.33 94.70 93.88 93.88 0.0M
2024-07-26 93.34 93.79 93.20 93.67 0.0M
2024-07-25 93.57 93.60 92.79 93.50 0.0M
2024-07-24 94.71 94.81 93.92 94.01 0.0M
2024-07-23 95.01 95.59 94.92 95.59 0.0M
2024-07-22 94.54 95.14 94.51 94.74 0.0M
2024-07-19 94.81 94.92 94.33 94.33 0.0M
2024-07-18 95.67 95.78 94.89 94.89 0.0M
2024-07-17 96.18 96.18 95.36 95.48 0.0M
2024-07-16 96.13 96.44 96.07 96.43 0.0M
2024-07-15 96.33 96.58 96.10 96.32 0.0M
2024-07-12 95.90 96.35 95.71 96.33 0.0M
2024-07-11 96.41 96.41 95.80 95.80 0.0M
2024-07-10 95.68 96.03 95.61 96.03 0.0M
2024-07-09 95.67 95.81 95.54 95.62 0.0M
2024-07-08 95.40 95.62 95.35 95.47 0.0M
2024-07-05 95.38 95.38 95.01 95.29 0.0M
2024-07-04 95.36 95.47 95.21 95.22 0.0M
2024-07-03 95.09 95.20 94.91 95.04 0.0M
2024-07-02 94.52 94.76 94.31 94.76 0.0M
2024-07-01 94.70 94.75 94.31 94.59 0.0M
2024-06-28 95.27 95.50 95.04 95.08 0.0M
2024-06-27 94.87 95.01 94.73 94.73 0.0M
2024-06-26 95.16 95.24 94.76 94.77 0.0M
2024-06-25 94.55 94.78 94.48 94.74 0.0M
2024-06-24 94.64 94.89 94.48 94.82 0.0M
2024-06-21 94.68 94.86 94.55 94.65 0.0M
2024-06-20 94.96 95.12 94.77 94.94 0.0M
2024-06-19 94.75 94.80 94.54 94.60 0.0M
2024-06-18 94.45 94.60 94.39 94.46 0.0M
2024-06-17 94.16 94.23 93.79 93.96 0.0M
2024-06-14 94.13 94.15 93.56 93.93 0.0M
2024-06-13 93.74 93.86 93.51 93.68 0.0M
2024-06-12 94.08 94.46 94.00 94.30 0.0M
2024-06-11 93.87 93.88 93.47 93.75 0.0M
2024-06-10 93.52 93.93 93.40 93.93 0.0M
2024-06-07 93.16 93.63 92.87 93.55 0.0M
2024-06-06 93.12 93.20 92.93 93.04 0.0M
2024-06-05 92.26 92.77 92.18 92.77 0.0M
2024-06-04 91.85 91.98 91.61 91.66 0.0M
2024-06-03 92.54 92.57 91.90 91.92 0.0M
2024-05-31 91.68 91.73 91.15 91.23 0.0M
2024-05-30 91.74 91.89 91.61 91.71 0.0M
2024-05-29 92.25 92.25 91.76 92.03 0.0M
2024-05-28 92.72 92.80 92.42 92.42 0.0M
2024-05-27 92.60 92.75 92.50 92.75 0.0M
2024-05-24 92.25 92.52 92.20 92.52 0.0M
2024-05-23 93.34 93.36 92.69 92.90 0.0M
2024-05-22 92.80 92.98 92.76 92.91 0.0M
2024-05-21 92.80 92.90 92.68 92.84 0.0M
2024-05-20 92.73 93.07 92.68 93.07 0.0M
2024-05-17 92.58 92.75 92.53 92.55 0.0M
2024-05-16 92.74 92.85 92.73 92.78 0.0M
2024-05-15 92.12 92.48 92.00 92.43 0.0M
2024-05-14 91.92 92.03 91.71 91.84 0.0M
2024-05-13 92.05 92.14 91.86 91.86 0.0M
2024-05-10 92.07 92.25 91.97 91.99 0.0M
2024-05-09 91.51 91.73 91.45 91.73 0.0M
2024-05-08 91.64 91.80 91.23 91.56 0.0M
2024-05-07 91.42 91.54 91.29 91.54 0.0M
2024-05-06 90.57 90.96 90.54 90.94 0.0M
2024-05-03 90.00 90.41 89.13 90.22 0.0M
2024-05-02 89.60 89.88 89.51 89.51 0.0M
2024-04-30 90.59 90.63 90.09 90.12 0.0M
2024-04-29 90.50 90.61 90.36 90.36 0.0M
2024-04-26 89.90 90.54 89.69 90.34 0.0M
2024-04-25 89.28 89.43 88.53 88.77 0.0M
2024-04-24 90.28 90.32 89.75 89.82 0.0M
2024-04-23 89.49 89.95 89.26 89.91 0.0M
2024-04-22 88.93 89.20 88.72 88.89 0.0M
2024-04-19 88.61 89.03 88.52 88.68 0.0M
2024-04-18 89.37 89.62 89.00 89.49 0.0M
2024-04-17 89.56 90.05 89.27 89.27 0.0M
2024-04-16 89.98 89.99 89.57 89.82 0.0M
2024-04-15 91.43 91.79 91.13 91.31 0.0M
2024-04-12 91.98 92.03 91.30 91.43 0.0M
2024-04-11 91.10 91.10 90.73 91.05 0.0M
2024-04-10 91.16 91.17 90.30 90.86 0.0M
2024-04-09 90.99 91.05 90.29 90.49 0.0M
2024-04-08 90.86 91.17 90.82 90.98 0.0M
2024-04-05 90.33 90.97 90.21 90.85 0.0M
2024-04-04 91.36 91.57 91.23 91.46 0.0M
2024-04-03 91.35 91.44 91.16 91.42 0.0M
2024-04-02 92.38 92.43 91.13 91.24 0.0M
2024-03-28 92.00 92.16 91.91 92.04 0.0M
2024-03-27 91.45 91.65 91.36 91.50 0.0M
2024-03-26 91.30 91.49 91.27 91.47 0.0M
2024-03-25 91.53 91.57 91.12 91.32 0.0M
2024-03-22 91.60 91.85 91.49 91.59 0.0M
2024-03-21 91.08 91.65 90.92 91.61 0.0M
2024-03-20 90.16 90.44 90.15 90.29 0.0M
2024-03-19 89.81 90.12 89.58 90.12 0.0M
2024-03-18 89.51 89.96 89.41 89.93 0.0M
2024-03-15 89.79 89.98 89.19 89.19 0.0M
2024-03-14 89.94 89.95 89.43 89.69 0.0M
2024-03-13 90.05 90.11 89.89 89.96 0.0M
2024-03-12 89.56 90.16 89.38 89.90 0.0M
2024-03-11 89.12 89.21 88.86 89.21 0.0M
2024-03-08 89.92 90.16 89.70 89.70 0.0M
2024-03-07 89.09 89.87 88.96 89.75 0.0M
2024-03-06 89.15 89.41 89.12 89.41 0.0M
2024-03-05 89.52 89.56 88.90 89.06 0.0M
2024-03-04 89.76 89.88 89.57 89.63 0.0M
2024-03-01 89.62 89.79 89.31 89.67 0.0M
2024-02-29 88.87 89.22 88.59 89.08 0.0M
2024-02-28 88.95 89.00 88.75 88.86 0.0M
2024-02-27 88.81 88.92 88.71 88.80 0.0M
2024-02-26 89.12 89.16 88.93 88.95 0.0M
2024-02-23 89.10 89.53 89.05 89.29 0.0M
2024-02-22 88.36 89.00 88.29 88.99 0.1M
2024-02-21 87.69 87.69 87.47 87.53 0.0M
2024-02-20 88.26 88.29 87.53 87.63 0.0M
2024-02-19 88.33 88.57 88.21 88.49 0.0M
2024-02-16 88.67 88.83 88.36 88.60 0.0M
2024-02-15 88.41 88.47 88.06 88.25 0.0M
2024-02-14 87.79 88.11 87.78 87.85 0.0M
2024-02-13 88.28 88.28 87.37 87.68 0.0M
2024-02-12 88.03 88.54 88.03 88.54 0.0M
2024-02-09 87.76 87.99 87.76 87.80 0.0M
2024-02-08 87.74 87.85 87.66 87.66 0.0M
2024-02-07 87.26 87.74 87.18 87.63 0.0M
2024-02-06 87.23 87.31 87.05 87.24 0.0M
2024-02-05 87.05 87.30 86.88 87.02 0.0M
2024-02-02 86.30 86.94 86.24 86.94 0.0M
2024-02-01 85.89 86.01 85.42 85.55 0.0M
2024-01-31 86.43 86.49 85.78 85.89 0.0M
2024-01-30 86.48 86.56 86.23 86.36 0.0M
2024-01-29 85.90 86.23 85.83 86.14 0.0M
2024-01-26 85.56 85.84 85.50 85.78 0.0M
2024-01-25 85.10 85.70 85.00 85.70 0.0M
2024-01-24 85.29 85.40 85.14 85.32 0.0M
2024-01-23 84.65 85.01 84.57 84.86 0.0M
2024-01-22 84.62 84.90 84.54 84.79 0.0M
2024-01-19 83.88 83.98 83.75 83.82 0.0M
2024-01-18 83.09 83.58 82.99 83.55 0.0M
2024-01-17 83.13 83.24 82.92 83.24 0.0M
2024-01-16 83.31 83.93 83.27 83.85 0.0M
2024-01-15 83.78 83.83 83.56 83.66 0.0M
2024-01-12 83.42 83.85 83.38 83.61 0.0M
2024-01-11 83.84 83.88 82.99 82.99 0.0M
2024-01-10 83.40 83.59 83.32 83.35 0.0M
2024-01-09 83.28 83.37 82.94 83.32 0.0M
2024-01-08 82.53 82.76 82.31 82.75 0.0M
2024-01-05 82.44 82.74 82.21 82.58 0.0M
2024-01-04 82.81 82.85 82.47 82.77 0.0M
2024-01-03 83.13 83.20 82.70 82.81 0.0M
2024-01-02 83.43 83.45 83.02 83.16 0.0M