VEUR.AS - Vanguard FTSE Developed Europe UCITS ETF

Amsterdam - Amsterdam Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201931.6631.7331.5531.6831.68184,941
Nov 19, 201931.9032.1031.7831.8031.80-
Nov 18, 201931.8531.9431.7731.8531.85-
Nov 15, 201931.9531.9531.7031.8131.81100
Nov 14, 201931.8031.8631.7031.7331.73-
Nov 13, 201931.8431.8731.7031.8531.85-
Nov 12, 201931.8531.9831.8431.9831.9810
Nov 11, 201931.6931.8431.6331.8331.83-
Nov 08, 201931.8431.8731.7531.8331.8399
Nov 07, 201931.8731.9431.8531.8531.85138
Nov 06, 201931.6631.8031.6631.7331.73-
Nov 05, 201931.6031.7231.6031.7031.70-
Nov 04, 201931.4831.6831.4831.6231.62100
Nov 01, 201931.2131.3831.2131.3431.3418,823
Oct 31, 201931.3031.3631.0931.1231.1263,524
Oct 30, 201931.2331.2931.1531.2931.2958,821
Oct 29, 201931.2831.2831.1431.2431.2430,130
Oct 28, 201931.2331.3731.1731.2931.29111,088
Oct 25, 201931.2231.2331.0631.2131.2117,759
Oct 24, 201931.0331.1931.0231.1731.17295,786
Oct 23, 201930.8030.9630.7830.9530.95125,540
Oct 22, 201930.9030.9530.8030.9530.9532,476
Oct 21, 201930.6930.9130.6930.7930.79-
Oct 18, 201930.7330.7730.6430.6730.6717,369
Oct 17, 201930.7431.0330.7330.7730.7797,178
Oct 16, 201930.8230.8530.7230.7830.7855,606
Oct 15, 201930.7430.9030.6030.8430.84168,942
Oct 14, 201930.4930.5330.3330.5330.5324,361
Oct 11, 201930.0930.6630.0930.6430.6475,758
Oct 10, 201929.8030.0629.7430.0530.05160,855
Oct 09, 201929.6229.8729.6229.8129.8144,599
Oct 08, 201930.0430.0429.6329.7429.74520
Oct 07, 201929.7830.0329.7530.0130.016,811
Oct 04, 201929.6129.8129.5629.8129.81194,267
Oct 03, 201929.6029.6729.3329.5529.5545,834
Oct 02, 201930.3130.3129.5529.5529.5573,159
Oct 01, 201930.8530.8530.2630.2730.27-
Sep 30, 201930.5830.8130.5830.7830.783,325
Sep 27, 201930.6830.7230.6330.6930.696,053
Sep 26, 201930.3530.5930.3530.5630.56745
Sep 26, 20190.17273 Dividend
Sep 25, 201930.5830.5830.2930.5130.3449,548
Sep 24, 201930.8330.8330.7030.7030.5327,270
Sep 23, 201930.8830.8830.6530.7330.5658,777
Sep 20, 201930.8331.0030.8030.8030.63-
Sep 19, 201930.6630.8930.6230.8330.66-
Sep 18, 201930.6230.7530.6230.6730.5052,981
Sep 17, 201930.6630.7030.5530.6930.5124,896
Sep 16, 201930.7430.7830.6730.7130.5325,736
Sep 13, 201930.7830.8930.7330.8930.7126,764
Sep 12, 201930.7730.9330.6430.7530.5839,987
Sep 11, 201930.5730.7030.5730.7030.5221,117
Sep 10, 201930.3530.4830.2230.4630.29488,714
Sep 09, 201930.5730.5730.4030.4230.24376,487
Sep 06, 201930.4330.5030.3930.5030.33173,759
Sep 05, 201930.3830.4530.3130.4330.2524,640
Sep 04, 201930.1230.2930.1230.2030.0313,257
Sep 03, 201929.9929.9929.8429.9029.73-
Sep 02, 201930.0030.1129.9829.9829.8194,334
Aug 30, 201929.7029.9729.7029.9229.7614,466
Aug 29, 201929.3529.7129.3529.7029.5319,072
Aug 28, 201929.3529.3729.1629.3429.17-
Aug 27, 201929.2129.5029.1829.4529.2942,870
Aug 26, 201929.1629.3629.1429.2929.1240,883
Aug 23, 201929.6229.6629.2229.2229.0611,152
Aug 22, 2019------
Aug 21, 201929.3529.6429.3529.5929.4283,845
Aug 20, 201929.4829.5329.2229.2729.11143,745
Aug 19, 201929.2729.4729.2729.3829.21-
Aug 16, 201928.8329.1228.8329.1228.9535,676
Aug 15, 201928.9028.9328.4528.7728.6141,324
Aug 14, 201929.3029.3028.7528.8528.6835,600
Aug 13, 201929.0629.3328.9229.2729.1024,034
Aug 12, 201929.4029.4029.1229.1228.9649,008
Aug 09, 201929.4529.4529.2029.2129.0587,012
Aug 08, 201929.2829.5029.1629.5029.3337,832
Aug 07, 201928.9729.2028.8529.0828.91-
Aug 06, 201929.0529.2328.8728.8728.71137,549
Aug 05, 201929.4729.4728.9929.0228.8586,297
Aug 02, 2019------
Aug 01, 201930.2230.5330.1630.1629.99-
Jul 31, 201930.2430.3630.2330.3230.14-
Jul 30, 201930.6330.6830.2630.3030.1240,693
Jul 29, 201930.8030.8630.7230.7230.5541,363
Jul 26, 201930.7330.7530.6230.7430.57103,157
Jul 25, 201930.9831.0430.5130.6230.4544,539
Jul 24, 201930.6730.8330.6730.7930.6266,022
Jul 23, 201930.6130.8530.6130.7730.5947,390
Jul 22, 201930.4730.5230.4030.4830.30102,267
Jul 19, 201930.5230.5830.3530.4330.2666,609
Jul 18, 201930.2630.4930.2630.3830.2120,535
Jul 17, 201930.5830.6130.4630.4630.2841,370
Jul 16, 201930.4530.6130.4330.5230.35-
Jul 15, 201930.5630.5630.3530.4830.3189,370
Jul 12, 201930.4330.4830.3830.4130.24174,045
Jul 11, 201930.5630.5630.3730.4230.2426,621
Jul 10, 201930.4230.6030.4230.4530.2832,723
Jul 09, 201930.5030.5330.3830.5030.3369,312
Jul 08, 201930.6130.6930.5730.6430.46235,311
Jul 05, 201930.8430.8530.6130.6630.4888,783
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...