Vanguard FTSE Dvlp Eurp exUK UCITS ETF EUR Dis

VERX
🏛️ germany →
43.02
Last Update: 2025-09-26
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
2025-09-26 42.84 43.06 42.83 43.02 0.0M
2025-09-25 42.82 42.86 42.66 42.72 0.0M
2025-09-24 43.03 43.07 42.87 42.99 0.0M
2025-09-23 43.02 43.23 43.02 43.13 0.0M
2025-09-22 43.05 43.05 42.89 42.95 0.0M
2025-09-19 43.09 43.19 43.04 43.06 0.0M
2025-09-18 42.89 43.08 42.89 43.08 0.0M
2025-09-17 42.79 42.86 42.69 42.73 0.0M
2025-09-16 43.19 43.22 42.75 42.75 0.0M
2025-09-15 43.16 43.27 43.14 43.23 0.0M
2025-09-12 43.07 43.07 42.91 42.97 0.0M
2025-09-11 42.87 43.05 42.87 43.03 0.0M
2025-09-10 42.96 42.99 42.79 42.81 0.0M
2025-09-09 42.86 42.86 42.80 42.80 0.0M
2025-09-08 42.77 42.82 42.67 42.82 0.0M
2025-09-05 42.77 42.84 42.51 42.60 0.0M
2025-09-04 42.41 42.64 42.37 42.60 0.0M
2025-09-03 42.34 42.43 42.22 42.34 0.0M
2025-09-02 42.70 42.71 42.09 42.09 0.0M
2025-09-01 42.79 42.83 42.70 42.74 0.0M
2025-08-29 42.86 42.86 42.63 42.63 0.0M
2025-08-28 43.13 43.13 42.87 42.92 0.0M
2025-08-27 43.01 43.01 42.90 42.95 0.0M
2025-08-26 42.99 43.05 42.92 42.92 0.0M
2025-08-25 43.45 43.51 43.27 43.27 0.0M
2025-08-22 43.28 43.62 43.28 43.57 0.0M
2025-08-21 43.34 43.36 43.20 43.36 0.0M
2025-08-20 43.18 43.43 43.18 43.39 0.0M
2025-08-19 43.10 43.40 43.06 43.38 0.0M
2025-08-18 43.00 43.01 42.87 43.01 0.0M
2025-08-15 43.16 43.19 43.00 43.03 0.0M
2025-08-14 42.67 42.93 42.67 42.93 0.0M
2025-08-13 42.56 42.64 42.56 42.64 0.0M
2025-08-12 42.45 42.45 42.24 42.37 0.0M
2025-08-11 42.54 42.54 42.29 42.29 0.0M
2025-08-08 42.38 42.42 42.33 42.40 0.0M
2025-08-07 41.86 42.37 41.86 42.31 0.0M
2025-08-06 41.92 41.92 41.72 41.77 0.0M
2025-08-05 41.93 41.96 41.83 41.84 0.0M
2025-08-04 41.38 41.75 41.38 41.75 0.0M
2025-08-01 41.69 41.69 41.13 41.13 0.0M
2025-07-31 42.75 42.75 42.25 42.25 0.0M
2025-07-30 42.57 42.74 42.55 42.63 0.0M
2025-07-29 42.74 43.07 42.64 42.65 0.0M
2025-07-28 43.20 43.20 42.61 42.63 0.0M
2025-07-25 42.62 42.81 42.57 42.75 0.0M
2025-07-24 42.99 43.05 42.74 42.80 0.0M
2025-07-23 42.66 42.84 42.66 42.75 0.0M
2025-07-22 42.38 42.38 42.13 42.27 0.0M
2025-07-21 42.54 42.54 42.39 42.46 0.0M
2025-07-18 42.69 42.76 42.51 42.52 0.0M
2025-07-17 42.42 42.55 42.38 42.55 0.0M
2025-07-16 42.27 42.40 42.05 42.05 0.0M
2025-07-15 42.70 42.72 42.40 42.40 0.0M
2025-07-14 42.31 42.57 42.31 42.56 0.0M
2025-07-11 42.94 42.94 42.61 42.63 0.0M
2025-07-10 43.07 43.13 43.06 43.10 0.0M
2025-07-09 42.60 42.97 42.60 42.95 0.0M
2025-07-08 42.37 42.56 42.25 42.56 0.0M
2025-07-07 42.14 42.37 42.13 42.37 0.0M
2025-07-04 42.20 42.20 42.01 42.13 0.0M
2025-07-03 42.39 42.39 42.22 42.37 0.0M
2025-07-02 42.20 42.25 42.05 42.25 0.0M
2025-07-01 42.22 42.22 41.84 41.99 0.0M
2025-06-30 42.40 42.40 42.05 42.12 0.0M
2025-06-27 42.02 42.30 42.02 42.30 0.0M
2025-06-26 41.87 41.87 41.62 41.71 0.0M
2025-06-25 42.10 42.10 41.70 41.70 0.0M
2025-06-24 42.16 42.16 42.00 42.04 0.0M
2025-06-23 41.45 41.64 41.30 41.48 0.0M
2025-06-20 41.73 41.91 41.61 41.67 0.0M
2025-06-19 41.66 41.70 41.48 41.48 0.0M
2025-06-18 42.94 42.94 42.72 42.74 0.0M
2025-06-17 43.01 43.05 42.93 42.95 0.0M
2025-06-16 43.29 43.42 43.21 43.35 0.0M
2025-06-13 43.17 43.33 43.13 43.17 0.0M
2025-06-12 43.60 43.71 43.42 43.63 0.0M
2025-06-11 43.96 43.98 43.80 43.80 0.0M
2025-06-10 43.96 44.13 43.80 44.13 0.0M
2025-06-09 44.00 44.00 43.86 43.94 0.0M
2025-06-06 43.83 43.98 43.82 43.98 0.0M
2025-06-05 43.84 43.94 43.66 43.82 0.0M
2025-06-04 43.64 43.77 43.61 43.75 0.0M
2025-06-03 43.63 43.63 43.29 43.47 0.0M
2025-06-02 43.46 43.50 43.19 43.45 0.0M
2025-05-30 43.55 43.79 43.52 43.55 0.0M
2025-05-29 43.86 43.92 43.48 43.48 0.0M
2025-05-28 43.84 43.84 43.52 43.52 0.0M
2025-05-27 43.71 43.93 43.71 43.89 0.0M
2025-05-26 43.71 43.75 43.58 43.72 0.0M
2025-05-23 43.80 43.82 42.77 43.12 0.0M
2025-05-22 43.80 43.80 43.47 43.66 0.0M
2025-05-21 43.92 44.00 43.84 44.00 0.0M
2025-05-20 43.80 44.02 43.76 44.02 0.0M
2025-05-19 43.50 43.68 43.31 43.68 0.0M
2025-05-16 43.58 43.67 43.33 43.54 0.0M
2025-05-15 43.00 43.33 42.95 43.33 0.0M
2025-05-14 43.21 43.21 43.07 43.09 0.0M
2025-05-13 43.15 43.24 43.14 43.18 0.0M
2025-05-12 42.90 43.14 42.77 43.14 0.0M
2025-05-09 42.49 42.58 42.49 42.54 0.0M
2025-05-08 42.24 42.51 42.19 42.33 0.0M
2025-05-07 42.16 42.25 42.08 42.09 0.0M
2025-05-06 42.42 42.42 42.16 42.27 0.0M
2025-05-05 42.33 42.43 42.27 42.43 0.0M
2025-05-02 42.01 42.35 41.82 42.35 0.2M
2025-04-30 41.40 41.52 41.00 41.41 0.0M
2025-04-29 41.21 41.29 41.15 41.23 0.0M
2025-04-28 41.03 41.18 41.02 41.06 0.0M
2025-04-25 40.89 40.97 40.72 40.88 0.0M
2025-04-24 40.37 40.68 40.22 40.67 0.0M
2025-04-23 40.24 40.68 40.21 40.49 1.9M
2025-04-22 39.51 39.71 39.24 39.71 0.0M
2025-04-17 39.55 39.59 39.34 39.43 0.0M
2025-04-16 39.35 39.66 39.19 39.66 0.0M
2025-04-15 39.36 39.71 39.35 39.71 0.0M
2025-04-14 38.76 39.20 38.76 39.17 0.0M
2025-04-11 38.48 38.48 37.58 38.19 0.0M
2025-04-10 39.40 39.45 38.15 38.15 0.0M
2025-04-09 37.00 37.19 36.40 36.69 0.1M
2025-04-08 37.45 38.38 37.26 38.00 0.0M
2025-04-07 38.72 38.72 36.24 37.01 0.0M
2025-04-04 40.27 40.39 38.54 38.71 0.0M
2025-04-03 41.10 41.27 40.66 40.87 0.0M
2025-04-02 41.88 41.88 41.59 41.81 0.0M
2025-04-01 41.96 42.06 41.79 42.01 0.0M
2025-03-31 41.81 41.81 41.43 41.54 0.0M
2025-03-28 42.49 42.50 42.13 42.24 0.0M
2025-03-27 42.40 42.58 42.39 42.56 0.0M
2025-03-26 43.26 43.26 42.79 42.80 0.0M
2025-03-25 43.04 43.37 42.96 43.18 0.0M
2025-03-24 43.25 43.25 42.87 42.87 0.0M
2025-03-21 43.02 43.02 42.84 42.90 0.0M
2025-03-20 43.45 43.46 42.90 43.10 0.0M
2025-03-19 43.38 43.62 43.33 43.56 0.0M
2025-03-18 43.36 43.60 43.32 43.49 0.0M
2025-03-17 42.88 43.22 42.85 43.22 0.0M
2025-03-14 42.27 42.87 42.26 42.81 0.0M
2025-03-13 42.40 42.64 42.20 42.30 0.0M
2025-03-12 42.44 42.65 42.19 42.50 0.0M
2025-03-11 42.80 42.85 42.06 42.09 0.0M
2025-03-10 43.65 43.65 42.76 42.86 0.0M
2025-03-07 43.42 43.54 43.27 43.46 0.0M
2025-03-06 43.77 43.96 43.30 43.56 0.0M
2025-03-05 43.42 43.76 43.42 43.50 0.0M
2025-03-04 43.59 43.60 42.87 42.93 0.0M
2025-03-03 43.63 44.07 43.28 43.97 0.1M
2025-02-28 43.15 43.46 43.15 43.46 0.0M
2025-02-27 43.44 43.58 43.39 43.46 0.0M
2025-02-26 43.60 43.82 43.56 43.71 0.0M
2025-02-25 43.23 43.55 43.23 43.34 0.0M
2025-02-24 43.36 43.42 43.10 43.27 0.0M
2025-02-21 43.10 43.32 43.10 43.24 0.0M
2025-02-20 43.12 43.24 43.00 43.02 0.0M
2025-02-19 43.53 43.53 42.98 42.98 0.0M
2025-02-18 43.39 43.56 43.30 43.43 0.0M
2025-02-17 43.14 43.39 43.14 43.26 0.0M
2025-02-14 43.14 43.26 43.05 43.12 0.0M
2025-02-13 42.87 43.20 42.87 43.20 0.0M
2025-02-12 42.56 42.56 42.37 42.49 0.0M
2025-02-11 42.36 42.48 42.30 42.48 0.0M
2025-02-10 42.24 42.34 42.24 42.34 0.0M
2025-02-07 42.35 42.43 42.13 42.13 0.0M
2025-02-06 42.00 42.32 42.00 42.28 0.0M
2025-02-05 41.63 41.82 41.54 41.82 0.0M
2025-02-04 41.50 41.68 41.36 41.68 0.0M
2025-02-03 41.19 41.47 41.18 41.40 0.0M
2025-01-31 41.94 42.03 41.81 41.81 0.0M
2025-01-30 41.66 41.82 41.66 41.80 0.0M
2025-01-29 41.53 41.64 41.51 41.54 0.0M
2025-01-28 41.29 41.46 41.29 41.34 0.0M
2025-01-27 40.95 41.20 40.87 41.20 0.0M
2025-01-24 41.36 41.46 41.25 41.25 0.0M
2025-01-23 41.02 41.19 40.96 41.19 0.0M
2025-01-22 40.98 41.21 40.96 40.98 0.0M
2025-01-21 40.63 40.83 40.63 40.83 0.0M
2025-01-20 40.66 40.66 40.58 40.66 0.0M
2025-01-17 40.50 40.64 40.50 40.61 0.0M
2025-01-16 40.29 40.36 40.20 40.32 0.0M
2025-01-15 39.59 40.06 39.59 39.98 0.0M
2025-01-14 39.72 39.76 39.44 39.44 0.0M
2025-01-13 39.47 39.51 39.31 39.37 0.0M
2025-01-10 39.94 40.00 39.66 39.66 0.0M
2025-01-09 39.65 39.99 39.65 39.99 0.0M
2025-01-08 39.85 40.03 39.62 39.81 0.0M
2025-01-07 39.66 39.88 39.59 39.77 0.0M
2025-01-06 39.33 39.73 39.33 39.73 0.0M
2025-01-03 39.36 39.36 39.11 39.18 0.0M
2025-01-02 39.30 39.41 39.03 39.41 0.0M