Australia markets close in 2 hours 38 minutes

Vanguard Glb Stk Idx € H Acc (0P000015J7.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
33.87+0.06 (+0.18%)
At close: 10:00PM CEST
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 2024------
04 July 202433.8733.8733.8733.8733.87-
03 July 202433.8133.8133.8133.8133.81-
02 July 202433.6233.6233.6233.6233.62-
01 July 202433.4733.4733.4733.4733.47-
28 June 202433.3733.3733.3733.3733.37-
27 June 202433.4733.4733.4733.4733.47-
26 June 202433.4733.4733.4733.4733.47-
25 June 202433.4533.4533.4533.4533.45-
24 June 202433.3233.3233.3233.3233.32-
21 June 202433.3333.3333.3333.3333.33-
20 June 202433.4133.4133.4133.4133.41-
19 June 202433.4233.4233.4233.4233.42-
18 June 202433.4233.4233.4233.4233.42-
17 June 202433.3133.3133.3133.3133.31-
14 June 202433.1533.1533.1533.1533.15-
13 June 202433.2333.2333.2333.2333.23-
12 June 202433.2733.2733.2733.2733.27-
11 June 202433.0333.0333.0333.0333.03-
10 June 202433.0433.0433.0433.0433.04-
07 June 202432.9832.9832.9832.9832.98-
06 June 202433.0333.0333.0333.0333.03-
05 June 202432.9832.9832.9832.9832.98-
04 June 202432.6732.6732.6732.6732.67-
03 June 202432.6832.6832.6832.6832.68-
31 May 202432.6332.6332.6332.6332.63-
30 May 202432.4232.4232.4232.4232.42-
29 May 202432.5332.5332.5332.5332.53-
28 May 202432.8132.8132.8132.8132.81-
27 May 202432.8532.8532.8532.8532.85-
24 May 202432.8132.8132.8132.8132.81-
23 May 202432.6732.6732.6732.6732.67-
22 May 202432.8432.8432.8432.8432.84-
21 May 202432.9532.9532.9532.9532.95-
20 May 202432.9232.9232.9232.9232.92-
17 May 202432.8732.8732.8732.8732.87-
16 May 202432.8232.8232.8232.8232.82-
15 May 202432.8632.8632.8632.8632.86-
14 May 202432.5532.5532.5532.5532.55-
13 May 202432.4232.4232.4232.4232.42-
10 May 202432.4232.4232.4232.4232.42-
09 May 202432.3332.3332.3332.3332.33-
08 May 202432.1932.1932.1932.1932.19-
07 May 202432.2132.2132.2132.2132.21-
06 May 202432.0932.0932.0932.0932.09-
03 May 202431.8131.8131.8131.8131.81-
02 May 202431.5031.5031.5031.5031.50-
30 Apr 202431.3831.3831.3831.3831.38-
29 Apr 202431.7431.7431.7431.7431.74-
26 Apr 202431.6631.6631.6631.6631.66-
25 Apr 202431.3531.3531.3531.3531.35-
24 Apr 202431.5231.5231.5231.5231.52-
23 Apr 202431.5031.5031.5031.5031.50-
22 Apr 202431.1531.1531.1531.1531.15-
19 Apr 202430.8730.8730.8730.8730.87-
18 Apr 202431.1131.1131.1131.1131.11-
17 Apr 202431.1431.1431.1431.1431.14-
16 Apr 202431.2931.2931.2931.2931.29-
15 Apr 202431.4831.4831.4831.4831.48-
12 Apr 202431.7931.7931.7931.7931.79-
11 Apr 202432.1232.1232.1232.1232.12-
10 Apr 202431.9831.9831.9831.9831.98-
09 Apr 202432.2032.2032.2032.2032.20-
08 Apr 202432.1832.1832.1832.1832.18-
05 Apr 202432.1332.1332.1332.1332.13-
04 Apr 202431.9731.9731.9731.9731.97-
03 Apr 202432.2032.2032.2032.2032.20-
02 Apr 202432.1732.1732.1732.1732.17-
28 Mar 202432.4632.4632.4632.4632.46-
27 Mar 202432.4432.4432.4432.4432.44-
26 Mar 202432.2232.2232.2232.2232.22-
25 Mar 202432.2732.2732.2732.2732.27-
22 Mar 202432.3532.3532.3532.3532.35-
21 Mar 202432.3932.3932.3932.3932.39-
20 Mar 202432.2032.2032.2032.2032.20-
19 Mar 202431.9831.9831.9831.9831.98-
18 Mar 202431.8231.8231.8231.8231.82-
15 Mar 202431.6631.6631.6631.6631.66-
14 Mar 202431.8331.8331.8331.8331.83-
13 Mar 202431.8931.8931.8931.8931.89-
12 Mar 202431.9131.9131.9131.9131.91-
11 Mar 202431.6131.6131.6131.6131.61-
08 Mar 202431.7131.7131.7131.7131.71-
07 Mar 202431.8731.8731.8731.8731.87-
06 Mar 202431.5731.5731.5731.5731.57-
05 Mar 202431.4131.4131.4131.4131.41-
04 Mar 202431.6731.6731.6731.6731.67-
01 Mar 202431.7031.7031.7031.7031.70-
29 Feb 202431.4431.4431.4431.4431.44-
28 Feb 202431.3031.3031.3031.3031.30-
27 Feb 202431.3631.3631.3631.3631.36-
26 Feb 202431.3131.3131.3131.3131.31-
23 Feb 202431.3931.3931.3931.3931.39-
22 Feb 202431.3631.3631.3631.3631.36-
21 Feb 202430.8230.8230.8230.8230.82-
20 Feb 202430.8230.8230.8230.8230.82-
19 Feb 202430.9730.9730.9730.9730.97-
16 Feb 202430.9530.9530.9530.9530.95-
15 Feb 202431.0031.0031.0031.0031.00-
14 Feb 202430.8130.8130.8130.8130.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...