Vanguard FTSE Developed Europe ex UK UCITS ETF Distributing (VERX.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR

Add to watchlist

40.08

-0.12

(-0.31%)

At close: 05:35PM CEST

Time period:

27 June 2023 - 27 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2024	40.53	40.29	40.10	40.08	40.08	2,560
26 June 2024	40.53	40.69	40.16	40.21	40.21	3,732
25 June 2024	40.38	40.42	40.28	40.42	40.42	8,786
24 June 2024	40.24	40.58	40.19	40.56	40.56	9,969
21 June 2024	40.43	40.43	40.15	40.15	40.15	3,469
20 June 2024	40.19	40.56	40.19	40.56	40.56	822
19 June 2024	40.27	40.29	40.15	40.15	40.15	743
18 June 2024	40.24	40.26	40.08	40.23	40.23	4,477
17 June 2024	40.05	40.17	39.83	39.97	39.97	6,308
14 June 2024	40.41	40.41	39.80	39.90	39.90	20,468
13 June 2024	40.93	40.93	40.35	40.38	40.38	1,581
13 June 2024	0.791856 Dividend
12 June 2024	41.36	41.84	41.36	41.72	40.93	6,028
11 June 2024	41.77	41.77	41.15	41.28	40.50	6,083
10 June 2024	41.48	41.65	41.48	41.65	40.86	1,168
07 June 2024	42.01	42.02	41.72	41.87	41.08	6,443
06 June 2024	41.94	42.04	41.88	41.99	41.20	2,019
05 June 2024	41.47	41.78	41.42	41.71	40.91	19,599
04 June 2024	41.35	41.35	41.05	41.23	40.45	3,568
03 June 2024	41.54	41.57	41.38	41.44	40.65	5,801
31 May 2024	41.15	41.30	41.12	41.28	40.49	11,541
30 May 2024	40.82	41.08	40.82	41.14	40.36	4,555
29 May 2024	41.24	41.24	40.88	40.89	40.11	19,441
28 May 2024	41.64	41.64	41.24	41.29	40.51	409
27 May 2024	41.29	41.53	41.29	41.53	40.74	294
24 May 2024	41.15	41.38	41.12	41.35	40.57	877
23 May 2024	41.42	41.60	41.42	41.42	40.63	4,724
22 May 2024	41.41	41.41	41.32	41.33	40.54	24,383
21 May 2024	41.49	41.53	41.33	41.47	40.68	19,020
20 May 2024	41.49	41.62	41.47	41.60	40.81	895
17 May 2024	41.45	41.45	41.31	41.42	40.63	27,332
16 May 2024	41.63	41.65	41.51	41.47	40.68	1,335
15 May 2024	41.41	41.56	41.37	41.56	40.77	6,406
14 May 2024	41.23	41.28	41.19	41.29	40.51	4,605
13 May 2024	41.26	41.26	41.15	41.23	40.45	877
10 May 2024	41.04	41.24	41.04	41.18	40.40	1,966
09 May 2024	40.72	40.92	40.67	40.90	40.12	7,389
08 May 2024	40.68	40.78	40.60	40.72	39.94	1,153
07 May 2024	40.19	40.54	40.19	40.54	39.77	10,949
06 May 2024	39.81	40.08	39.81	40.08	39.31	3,269
03 May 2024	39.65	39.92	39.58	39.78	39.02	764
02 May 2024	39.72	39.74	39.20	39.57	38.82	3,435
30 Apr 2024	40.10	40.10	39.62	39.62	38.87	42,009
29 Apr 2024	40.12	40.18	40.03	40.03	39.27	7,585
26 Apr 2024	39.85	39.93	39.81	40.03	39.28	1,459
25 Apr 2024	39.84	39.84	39.31	39.49	38.75	5,394
24 Apr 2024	40.22	40.22	39.89	39.92	39.16	5,681
23 Apr 2024	39.89	40.13	39.88	40.13	39.37	20,236
22 Apr 2024	39.63	39.67	39.42	39.60	38.85	449
19 Apr 2024	39.15	39.37	39.06	39.38	38.63	1,701
18 Apr 2024	39.42	39.42	39.26	39.42	38.67	205
17 Apr 2024	39.35	39.60	39.28	39.28	38.54	5,640
16 Apr 2024	39.38	39.44	39.19	39.26	38.52	15,924
15 Apr 2024	39.92	40.17	39.78	39.82	39.06	4,602
12 Apr 2024	40.12	40.19	39.69	39.69	38.94	2,470
11 Apr 2024	39.90	39.97	39.63	39.74	38.99	8,646
10 Apr 2024	40.13	40.13	39.60	39.90	39.14	8,452
09 Apr 2024	40.13	40.15	39.83	39.88	39.12	7,059
08 Apr 2024	39.99	40.24	39.98	40.19	39.42	959
05 Apr 2024	39.89	39.96	39.80	39.96	39.20	3,953
04 Apr 2024	40.31	40.37	40.27	40.33	39.56	1,247
03 Apr 2024	40.20	40.30	40.10	40.30	39.54	20,188
02 Apr 2024	40.40	40.81	40.10	40.12	39.36	19,361
28 Mar 2024	40.49	40.56	40.45	40.51	39.74	36,014
27 Mar 2024	40.41	40.49	40.38	40.46	39.69	3,399
26 Mar 2024	40.24	40.40	40.20	40.38	39.61	1,518
25 Mar 2024	40.22	40.31	40.09	40.29	39.53	11,993
22 Mar 2024	40.21	40.28	40.12	40.24	39.48	15,155
21 Mar 2024	40.26	40.28	40.10	40.26	39.50	2,637
20 Mar 2024	39.85	39.99	39.80	39.96	39.20	3,726
19 Mar 2024	39.80	39.93	39.80	39.94	39.19	1,966
18 Mar 2024	40.02	40.02	39.83	39.88	39.13	1,225
15 Mar 2024	40.08	40.31	39.94	39.94	39.18	11,676
14 Mar 2024	40.22	40.29	40.05	40.08	39.32	2,296
14 Mar 2024	0.11947 Dividend
13 Mar 2024	40.13	40.31	40.13	40.20	39.32	16,144
12 Mar 2024	39.91	40.49	39.83	40.15	39.28	8,722
11 Mar 2024	39.74	39.78	39.61	39.72	38.86	174,180
08 Mar 2024	39.94	40.04	39.90	39.92	39.04	8,044
07 Mar 2024	39.37	39.95	39.37	39.96	39.09	2,095
06 Mar 2024	39.25	39.46	39.19	39.44	38.58	12,864
05 Mar 2024	39.34	39.37	39.22	39.28	38.42	7,908
04 Mar 2024	39.39	39.46	39.30	39.40	38.54	28,721
01 Mar 2024	39.26	39.40	39.22	39.35	38.49	1,080
29 Feb 2024	39.27	39.27	39.12	39.12	38.26	15,841
28 Feb 2024	39.25	39.27	39.16	39.19	38.34	8,168
27 Feb 2024	39.19	39.29	39.08	39.26	38.40	2,412
26 Feb 2024	39.22	39.24	39.14	39.17	38.31	3,852
23 Feb 2024	39.21	39.33	39.13	39.31	38.45	3,938
22 Feb 2024	39.22	39.22	39.03	39.13	38.28	38,927
21 Feb 2024	38.78	38.79	38.67	38.78	37.93	36,381
20 Feb 2024	38.77	38.82	38.68	38.77	37.92	7,993
19 Feb 2024	38.63	38.80	38.62	38.79	37.95	6,285
16 Feb 2024	38.72	38.83	38.62	38.74	37.90	24,646
15 Feb 2024	38.47	38.60	38.47	38.56	37.71	9,469
14 Feb 2024	38.11	38.29	38.11	38.29	37.46	74,315
13 Feb 2024	38.41	38.41	37.96	38.06	37.22	4,176
12 Feb 2024	38.34	38.50	38.34	38.50	37.66	4,631
09 Feb 2024	38.21	38.29	38.12	38.21	37.37	1,619
08 Feb 2024	38.26	38.35	38.17	38.21	37.37	264,258
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,002.80-20.10(-0.25%)

AUD/USD0.6644-0.0008(-0.12%)

ASX 2007,759.60-23.40(-0.30%)

OIL81.53+0.63(+0.78%)

GOLD2,335.00+21.80(+0.94%)

Bitcoin AUD92,969.41+999.94(+1.09%)

Vanguard FTSE Developed Europe ex UK UCITS ETF Distributing (VERX.AS)

ALL ORDS
8,002.80
-20.10(-0.25%)

AUD/USD
0.6644
-0.0008(-0.12%)

ASX 200
7,759.60
-23.40(-0.30%)

OIL
81.53
+0.63(+0.78%)

GOLD
2,335.00
+21.80(+0.94%)

Bitcoin AUD
92,969.41
+999.94(+1.09%)