Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Vanguard FTSE All-World UCITS ETF (VGWL.DE)

114.38
-1.14
(-0.99%)
At close: April 17 at 5:36:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025114.94115.28113.96114.38114.3841,501
Apr 16, 2025114.68115.90114.16115.52115.5234,851
Apr 15, 2025116.28117.34115.74116.86116.86107,218
Apr 14, 2025115.10116.82114.98115.74115.7487,546
Apr 11, 2025113.86113.86111.00112.58112.58173,794
Apr 10, 2025118.84118.94113.48113.48113.48116,594
Apr 9, 2025109.80110.96107.28109.20109.2083,677
Apr 8, 2025112.92116.34112.90114.66114.66204,273
Apr 7, 2025107.44116.30106.56111.10111.10292,341
Apr 4, 2025118.44118.72113.22114.42114.42164,695
Apr 3, 2025121.56122.10118.90119.88119.88103,468
Apr 2, 2025125.90125.90124.60125.74125.7448,190
Apr 1, 2025125.64126.22124.58125.98125.98120,706
Mar 31, 2025124.06124.62123.30124.62124.6247,573
Mar 28, 2025127.20127.68125.28125.38125.3844,201
Mar 27, 2025128.26128.50127.50128.06128.0617,638
Mar 26, 2025129.44129.50128.36128.48128.4831,309
Mar 25, 2025128.90129.32128.72129.04129.0426,347
Mar 24, 2025128.06129.02127.90128.90128.9052,008
Mar 21, 2025126.96127.06126.06126.80126.8029,809
Mar 20, 2025 0.42819 Dividend
Mar 20, 2025127.52128.04126.46127.22127.2249,588
Mar 19, 2025126.26127.56126.24127.36126.9342,589
Mar 18, 2025126.74127.16125.70126.10125.6843,948
Mar 17, 2025125.94126.96125.72126.66126.2393,600
Mar 14, 2025125.00126.32124.76126.04125.6246,347
Mar 13, 2025124.78125.62124.26124.50124.0860,504
Mar 12, 2025124.64125.84123.86125.22124.8038,541
Mar 11, 2025125.44125.74123.62124.04123.6266,389
Mar 10, 2025128.26128.26125.98126.28125.8690,617
Mar 7, 2025128.60128.78127.18127.26126.8371,950
Mar 6, 2025130.20130.28128.58129.42128.9834,395
Mar 5, 2025131.10131.24129.16129.26128.8365,340
Mar 4, 2025133.32133.32130.50130.72130.2878,299
Mar 3, 2025136.12136.20134.70134.98134.53177,016
Feb 28, 2025134.28134.94133.72134.60134.1543,505
Feb 27, 2025135.80136.40135.14136.22135.7635,586
Feb 26, 2025135.64136.22135.44136.08135.6251,307
Feb 25, 2025135.70135.92134.08134.28133.8380,165
Feb 24, 2025136.62137.00135.50136.22135.7659,492
Feb 21, 2025137.86138.42137.58137.84137.3820,771
Feb 20, 2025138.50138.74137.46137.56137.1033,707
Feb 19, 2025138.80138.98138.20138.76138.2929,554
Feb 18, 2025138.58138.94138.22138.38137.9127,437
Feb 17, 2025138.00138.34137.98138.22137.7678,408
Feb 14, 2025138.00138.04137.34137.50137.0445,922
Feb 13, 2025137.22137.84136.86137.76137.3034,964
Feb 12, 2025137.76137.98136.78137.08136.6241,975
Feb 11, 2025138.02138.10137.68137.98137.5233,365
Feb 10, 2025137.90138.50137.80138.32137.8553,560
Feb 7, 2025137.68138.14137.02137.40136.9450,224
Feb 6, 2025137.32137.82137.32137.68137.2212,844
Feb 5, 2025135.86136.22135.52136.22135.7639,786
Feb 4, 2025136.30136.76135.72136.68136.2227,433
Feb 3, 2025136.04136.66135.58136.62136.16132,825
Jan 31, 2025137.38138.02137.38137.70137.2436,945
Jan 30, 2025136.40136.96136.00136.42135.9634,528
Jan 29, 2025136.42136.68135.90135.94135.4872,115
Jan 28, 2025135.06135.70134.68135.32134.8760,179
Jan 27, 2025134.28134.54132.64133.72133.2768,377
Jan 24, 2025136.36136.36135.68135.92135.4633,608
Jan 23, 2025136.20136.58135.90136.46136.0039,027
Jan 22, 2025135.84136.30135.68136.26135.8039,144
Jan 21, 2025135.20135.88135.10135.28134.8333,526
Jan 20, 2025135.74135.84135.02135.30134.8559,521
Jan 17, 2025134.90136.00134.82135.84135.3833,253
Jan 16, 2025135.14135.14134.30134.62134.1716,887
Jan 15, 2025132.30134.32132.22134.26133.8180,966
Jan 14, 2025133.14133.40132.00132.18131.7431,839
Jan 13, 2025132.34132.72131.68132.42131.9728,507
Jan 10, 2025133.62133.82132.34132.56132.1153,390
Jan 9, 2025133.50133.94133.48133.90133.4527,394
Jan 8, 2025133.80134.26133.26133.84133.3956,966
Jan 7, 2025133.76134.52133.54133.78133.3374,372
Jan 6, 2025134.18134.84133.86134.74134.29106,216
Jan 3, 2025133.64134.06133.28134.00133.5556,589
Jan 2, 2025133.14134.32132.90134.32133.87146,687
Dec 30, 2024132.90133.18131.98132.04131.6015,654
Dec 27, 2024133.98134.12132.76133.22132.7725,606
Dec 23, 2024132.92133.00132.26132.58132.1338,991
Dec 20, 2024131.52132.88130.14132.88132.4370,095
Dec 19, 2024132.30132.98132.08132.74132.2937,131
Dec 18, 2024134.52134.86134.22134.66134.2138,948
Dec 17, 2024134.36134.62133.96134.40133.9550,366
Dec 16, 2024134.48135.00134.34134.80134.3593,599
Dec 13, 2024135.34135.46134.42134.60134.1535,308
Dec 12, 2024 0.426409 Dividend
Dec 12, 2024135.34135.58134.96135.24134.7991,634
Dec 11, 2024135.06136.02134.92135.94135.0640,677
Dec 10, 2024134.90135.48134.86135.24134.3624,402
Dec 9, 2024135.70135.76134.88135.24134.36100,701
Dec 6, 2024134.84135.90134.74135.30134.4225,957
Dec 5, 2024135.42135.62135.00135.22134.3471,197
Dec 4, 2024135.22135.88135.04135.32134.4441,717
Dec 3, 2024135.18136.36134.66134.88134.0025,358
Dec 2, 2024134.34135.10134.16135.02134.14136,223
Nov 29, 2024133.10133.86133.00133.82132.9531,540
Nov 28, 2024133.38133.46133.10133.28132.4214,999
Nov 27, 2024133.80133.80132.60132.74131.8832,177
Nov 26, 2024133.38133.92133.02133.80132.9317,205
Nov 25, 2024134.28134.32133.50133.66132.7953,019
Nov 22, 2024132.90134.40132.84134.08133.2147,823
Nov 21, 2024131.48132.70131.08132.60131.7446,124
Nov 20, 2024131.56131.78130.78131.04130.1923,131
Nov 19, 2024131.24131.26129.68130.98130.1366,728
Nov 18, 2024130.78131.14130.36131.14130.2931,690
Nov 15, 2024131.28131.44130.64130.64129.7962,242
Nov 14, 2024132.30133.02132.04132.22131.3645,518
Nov 13, 2024131.62132.30131.22132.30131.4473,451
Nov 12, 2024132.16132.34131.78131.92131.0637,384
Nov 11, 2024132.16132.82132.08132.54131.6858,025
Nov 8, 2024131.08131.26130.24131.22130.3727,306
Nov 7, 2024130.40130.74130.26130.64129.7969,035
Nov 6, 2024129.78130.80129.28129.76128.9236,778
Nov 5, 2024125.80126.30125.52126.28125.4660,591
Nov 4, 2024125.80125.98125.32125.62124.8032,705
Nov 1, 2024125.54126.70125.54126.56125.74169,467
Oct 31, 2024126.40126.50125.26125.56124.7542,754
Oct 30, 2024128.24128.26127.40127.56126.7333,698
Oct 29, 2024128.42128.86128.18128.32127.4954,765
Oct 28, 2024128.48128.50127.90128.28127.4527,501
Oct 25, 2024127.86128.56127.72128.32127.4926,216
Oct 24, 2024128.32128.56127.86127.90127.0718,405
Oct 23, 2024128.92129.06128.08128.10127.2732,312
Oct 22, 2024128.56128.68128.00128.54127.7138,082
Oct 21, 2024128.94129.04128.30128.36127.5336,030
Oct 18, 2024128.92129.24128.74128.98128.1416,784
Oct 17, 2024128.54129.50128.46129.04128.2026,633
Oct 16, 2024127.76128.12127.56128.02127.1927,559
Oct 15, 2024128.70128.72127.82127.90127.0786,875
Oct 14, 2024127.74128.64127.62128.44127.6156,429
Oct 11, 2024126.76127.60126.50127.48126.6531,992
Oct 10, 2024127.04127.08126.40127.02126.2045,419
Oct 9, 2024125.86126.82125.74126.82126.0043,166
Oct 8, 2024125.04126.12124.92126.06125.2435,367
Oct 7, 2024126.58126.60126.08126.32125.5052,176
Oct 4, 2024125.12126.50125.06125.94125.1264,111
Oct 3, 2024125.26125.30124.68125.14124.3327,767
Oct 2, 2024125.12125.50124.60125.46124.6580,640
Oct 1, 2024125.16125.68124.26124.82124.01191,513
Sep 30, 2024124.68124.90123.92124.50123.6971,789
Sep 27, 2024124.98125.12124.62124.94124.1330,323
Sep 26, 2024124.82126.52124.42124.48123.6733,276
Sep 25, 2024123.18123.86123.14123.84123.0429,722
Sep 24, 2024124.02124.04123.32123.82123.0230,899
Sep 23, 2024122.96123.64122.88123.46122.6626,652
Sep 20, 2024122.96123.06122.50122.62121.8230,887
Sep 19, 2024122.76123.56122.56123.36122.5640,311
Sep 18, 2024122.02122.02121.52121.66120.8714,336
Sep 17, 2024121.94122.46121.88122.24121.4535,628
Sep 16, 2024121.64121.86121.22121.48120.6969,801
Sep 13, 2024121.56122.06121.40122.06121.2710,569
Sep 12, 2024 0.439345 Dividend
Sep 12, 2024121.52121.56120.64121.16120.3713,514
Sep 11, 2024120.08120.62119.00119.52118.3119,878
Sep 10, 2024119.82120.42119.74120.08118.8649,939
Sep 9, 2024119.38120.24119.34119.96118.7493,865
Sep 6, 2024119.74120.68118.40118.58117.3829,652
Sep 5, 2024120.60121.14120.04120.20118.9822,106
Sep 4, 2024120.56121.30120.48120.92119.6934,015
Sep 3, 2024123.56123.58121.86122.24121.0020,221
Sep 2, 2024123.26123.50123.00123.44122.1998,660
Aug 30, 2024122.90123.28122.78122.78121.5313,521
Aug 29, 2024121.96123.32121.96123.20121.9536,386
Aug 28, 2024122.22122.56121.74121.82120.5822,781
Aug 27, 2024121.92122.12121.50121.82120.5818,123
Aug 26, 2024121.90122.38121.64121.74120.5122,922
Aug 23, 2024121.66122.30121.40121.86120.6228,771
Aug 22, 2024121.74122.40121.74121.76120.5320,985
Aug 21, 2024121.56122.14121.50121.66120.4330,333
Aug 20, 2024122.20122.36121.36121.50120.2724,570
Aug 19, 2024121.46121.96121.28121.94120.7073,702
Aug 16, 2024121.94121.94121.12121.54120.3156,499
Aug 15, 2024119.74121.44119.60121.36120.13104,782
Aug 14, 2024119.26119.30118.48119.30118.0938,191
Aug 13, 2024118.66119.14118.20119.14117.9323,407
Aug 12, 2024118.28118.54117.80118.08116.8861,050
Aug 9, 2024117.60118.32117.34117.80116.6151,026
Aug 8, 2024115.52117.48114.84117.42116.23112,865
Aug 7, 2024116.30117.68116.10117.22116.0375,976
Aug 6, 2024115.50115.98114.44115.46114.29121,789
Aug 5, 2024113.90114.76111.62114.52113.36206,671
Aug 2, 2024120.22120.22115.40117.36116.1765,550
Aug 1, 2024123.42123.64122.02122.02120.78110,633
Jul 31, 2024122.60123.32122.50123.26122.0127,537
Jul 30, 2024121.76122.20121.32121.40120.1715,849
Jul 29, 2024121.96122.36121.32121.32120.0914,759
Jul 26, 2024120.66121.34120.52121.10119.8731,137
Jul 25, 2024120.84121.00119.86120.78119.5642,997
Jul 24, 2024122.30122.52121.30121.46120.2355,607
Jul 23, 2024122.68123.52122.54123.44122.1937,150
Jul 22, 2024122.16122.94122.08122.44121.2042,708
Jul 19, 2024122.46122.64121.86121.86120.6235,293
Jul 18, 2024123.62123.82122.74122.74121.5034,190
Jul 17, 2024124.34124.34123.26123.36122.1154,519
Jul 16, 2024124.26124.90124.00124.64123.3826,645
Jul 15, 2024124.54124.72124.30124.52123.2660,265
Jul 12, 2024124.12124.64123.82124.62123.3626,324
Jul 11, 2024124.74124.74123.98123.98122.7252,984
Jul 10, 2024123.70124.16123.66124.16122.9018,558
Jul 9, 2024123.70123.88123.56123.64122.3939,520
Jul 8, 2024123.34123.62123.30123.46122.2140,542
Jul 5, 2024123.34123.36122.90123.16121.9154,439
Jul 4, 2024123.34123.54123.18123.22121.9717,401
Jul 3, 2024122.82123.06122.70122.94121.6932,009
Jul 2, 2024122.14122.50121.84122.50121.2639,839
Jul 1, 2024122.40122.50121.88122.32121.08164,589
Jun 28, 2024123.14123.46122.86122.90121.6524,914
Jun 27, 2024122.68122.80122.46122.46121.2235,346
Jun 26, 2024123.00123.22122.42122.56121.3221,907
Jun 25, 2024122.20122.58122.10122.44121.2043,640
Jun 24, 2024122.38122.68122.08122.68121.4430,511
Jun 21, 2024122.58122.82122.28122.48121.2424,547
Jun 20, 2024122.84123.08122.60122.82121.5729,502
Jun 19, 2024122.62122.72122.32122.42121.1831,764
Jun 18, 2024122.16122.30122.00122.22120.9822,081
Jun 17, 2024121.78121.84121.28121.52120.2959,486
Jun 14, 2024121.68121.84121.04121.46120.2311,919
Jun 13, 2024 0.732356 Dividend
Jun 13, 2024121.24121.36120.84121.10119.8725,369
Jun 12, 2024121.70122.16121.44121.88119.9235,384
Jun 11, 2024121.38121.38120.92121.20119.2514,238
Jun 10, 2024121.06121.50120.80121.48119.5339,824
Jun 7, 2024120.50121.18120.12120.94118.9932,892
Jun 6, 2024120.26120.60120.18120.40118.4618,076
Jun 5, 2024119.26120.00119.18120.00118.0746,068
Jun 4, 2024118.68119.00118.30118.46116.5541,725
Jun 3, 2024119.82119.82118.84119.00117.09135,065
May 31, 2024118.54118.68117.90118.02116.1233,549
May 30, 2024118.72119.00118.62118.78116.8713,806
May 29, 2024119.40119.44118.82119.16117.2424,091
May 28, 2024120.10120.20119.68119.72117.7927,272
May 27, 2024120.04120.22119.90120.22118.299,038
May 24, 2024119.60120.06119.50119.92117.9930,143
May 23, 2024120.86121.26120.02120.40118.4630,594
May 22, 2024120.28120.50120.24120.38118.4416,652
May 21, 2024120.22120.38120.00120.30118.3616,935
May 20, 2024120.28120.64120.24120.62118.689,823
May 17, 2024120.06120.30119.94120.06118.1335,551
May 16, 2024120.16120.38120.14120.28118.3429,334
May 15, 2024119.42119.90119.20119.88117.9569,134
May 14, 2024119.12119.24118.90119.02117.1111,714
May 13, 2024119.40119.40119.06119.06117.1481,972
May 10, 2024119.18119.50119.12119.14117.2223,602
May 9, 2024118.60118.76118.40118.74116.8356,105
May 8, 2024118.58118.76118.12118.60116.6925,826
May 7, 2024118.44118.58118.28118.58116.6730,642
May 6, 2024117.62117.98117.50117.94116.0438,801
May 3, 2024116.82117.44116.58117.06115.1820,960
May 2, 2024116.18116.68115.92116.20114.33102,879
Apr 30, 2024117.38117.38116.64116.72114.8449,617
Apr 29, 2024117.26117.50117.04117.04115.1685,176
Apr 26, 2024116.34117.16116.06116.98115.1037,277
Apr 25, 2024115.72115.78114.62114.96113.1117,791
Apr 24, 2024116.86116.88116.10116.24114.3722,055
Apr 23, 2024115.78116.28115.36116.20114.3321,994
Apr 22, 2024115.06115.36114.74115.04113.1938,915
Apr 19, 2024114.46115.10114.42114.72112.8742,624
Apr 18, 2024115.60115.86115.10115.72113.8626,143
Apr 17, 2024115.92116.40115.38115.38113.5253,243

Related Tickers