XETRA - Delayed Quote EUR

Vanguard FTSE All-World UCITS ETF USD Accumulation (VWCE.DE)

137.78
0.00
(0.00%)
At close: 5:23:57 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 4, 2025137.50137.82136.84137.78137.78112,451
Feb 3, 2025137.16137.86136.70137.78137.78294,822
Jan 31, 2025138.60139.20138.58138.86138.86125,932
Jan 30, 2025137.56138.02137.16137.64137.6487,950
Jan 29, 2025137.62137.86137.02137.14137.14117,084
Jan 28, 2025136.22136.96135.84136.50136.50119,717
Jan 27, 2025135.46135.52133.50134.88134.88238,848
Jan 24, 2025137.52137.60136.86137.14137.14123,444
Jan 23, 2025137.36137.78137.08137.62137.6285,399
Jan 22, 2025137.02137.48136.82137.48137.4882,908
Jan 21, 2025136.36137.04136.22136.48136.4894,523
Jan 20, 2025136.90137.00136.14136.42136.42120,646
Jan 17, 2025136.06137.20135.96137.02137.0282,797
Jan 16, 2025136.28136.32135.60135.80135.8076,808
Jan 15, 2025133.44135.56133.36135.38135.38114,581
Jan 14, 2025134.28134.50133.10133.32133.32117,833
Jan 13, 2025133.48133.90132.82133.54133.54181,311
Jan 10, 2025134.74135.02133.42133.72133.72116,613
Jan 9, 2025134.66135.08134.60135.06135.0653,803
Jan 8, 2025134.96135.44134.42135.00135.00102,919
Jan 7, 2025134.90135.70134.68134.92134.92177,334
Jan 6, 2025135.32136.04135.00135.88135.88216,484
Jan 3, 2025134.78135.24134.40135.24135.24157,593
Jan 2, 2025134.28135.48133.98135.48135.48437,836
Dec 30, 2024134.04134.32133.10133.22133.2293,464
Dec 27, 2024135.10135.30133.86134.36134.36144,258
Dec 23, 2024134.06134.20133.36133.76133.76191,269
Dec 20, 2024132.66134.06131.26134.06134.06189,822
Dec 19, 2024133.40134.16133.20133.84133.84160,128
Dec 18, 2024135.68136.04135.36135.78135.7884,664
Dec 17, 2024135.52135.84135.08135.50135.50127,278
Dec 16, 2024135.64136.24135.48135.96135.96125,576
Dec 13, 2024136.48136.62135.46135.78135.7889,903
Dec 12, 2024136.54136.76136.10136.42136.42116,057
Dec 11, 2024135.78136.76135.66136.70136.7080,971
Dec 10, 2024135.64136.20135.58136.00136.00108,216
Dec 9, 2024136.46136.52135.60135.94135.94142,807
Dec 6, 2024135.62136.38135.40136.04136.0480,160
Dec 5, 2024136.14136.40135.72135.96135.96113,325
Dec 4, 2024135.98136.78135.80136.06136.0697,961
Dec 3, 2024135.90135.94135.36135.64135.64109,115
Dec 2, 2024135.02135.88134.88135.76135.76179,780
Nov 29, 2024133.80134.60133.74134.56134.5679,021
Nov 28, 2024134.08134.20133.80134.02134.0259,317
Nov 27, 2024134.52134.56133.32133.48133.48125,124
Nov 26, 2024134.14134.68133.74134.56134.56100,141
Nov 25, 2024135.02135.06134.24134.46134.46119,424
Nov 22, 2024133.60135.18133.56134.82134.8291,429
Nov 21, 2024132.16133.42131.80133.28133.2885,578
Nov 20, 2024132.26132.50131.46131.80131.8067,127
Nov 19, 2024131.92131.98130.28131.76131.7686,712
Nov 18, 2024131.50131.86131.02131.86131.8696,627
Nov 15, 2024131.96132.14131.36131.36131.36158,037
Nov 14, 2024133.00133.78132.66132.94132.9495,152
Nov 13, 2024132.34133.04131.90133.04133.0486,622
Nov 12, 2024132.88133.12132.50132.64132.6499,463
Nov 11, 2024132.88133.56132.80133.26133.26125,247
Nov 8, 2024131.78131.98130.94131.98131.98102,063
Nov 7, 2024131.08131.50130.96131.38131.38105,189
Nov 6, 2024130.52131.56129.96130.42130.42129,187
Nov 5, 2024126.50127.08126.22126.98126.9882,497
Nov 4, 2024126.50126.66126.00126.30126.3096,574
Nov 1, 2024126.22127.42126.20127.24127.24227,269
Oct 31, 2024127.10127.22125.92126.22126.22112,233
Oct 30, 2024128.94128.98128.04128.26128.2697,546
Oct 29, 2024129.12129.32128.84129.06129.0665,856
Oct 28, 2024129.16129.24128.62128.98128.9860,493
Oct 25, 2024128.56129.26128.40129.02129.0266,627
Oct 24, 2024129.00129.34128.56128.58128.5860,404
Oct 23, 2024129.60129.80128.78128.86128.8671,533
Oct 22, 2024129.30129.40128.68129.24129.2481,806
Oct 21, 2024129.64129.74129.00129.08129.0883,088
Oct 18, 2024129.62129.94129.40129.66129.6686,557
Oct 17, 2024129.28130.26129.14129.74129.7459,057
Oct 16, 2024128.48128.82128.24128.72128.7247,047
Oct 15, 2024129.38129.44128.42128.62128.62123,581
Oct 14, 2024128.42129.34128.30129.08129.08102,174
Oct 11, 2024127.46128.34127.18128.20128.2066,725
Oct 10, 2024127.78127.80127.10127.74127.7497,817
Oct 9, 2024126.54127.52126.38127.52127.5266,355
Oct 8, 2024125.72126.80125.60126.74126.7489,186
Oct 7, 2024127.26127.30126.70127.04127.04136,577
Oct 4, 2024125.84127.36125.72126.60126.60103,698
Oct 3, 2024125.94126.00125.30125.84125.8471,726
Oct 2, 2024125.82126.22125.26126.20126.20105,028
Oct 1, 2024125.82126.40124.92125.48125.48230,541
Sep 30, 2024125.34125.58124.58125.20125.2097,501
Sep 27, 2024125.66125.82125.32125.56125.5682,424
Sep 26, 2024125.50126.18125.10125.20125.2079,201
Sep 25, 2024123.84124.56123.80124.48124.4847,647
Sep 24, 2024124.72124.76123.98124.46124.4652,645
Sep 23, 2024123.60124.30123.56124.18124.1877,237
Sep 20, 2024123.64123.86123.10123.28123.2861,744
Sep 19, 2024123.42124.26123.22124.06124.0686,152
Sep 18, 2024122.66122.70122.18122.32122.3248,506
Sep 17, 2024122.62123.12122.56122.92122.9263,498
Sep 16, 2024122.30122.54121.84122.14122.14104,541
Sep 13, 2024122.26122.74122.00122.70122.7039,989
Sep 12, 2024122.12122.40121.28121.86121.8643,925
Sep 11, 2024120.28120.86119.20119.80119.8055,798
Sep 10, 2024120.04120.68119.94120.30120.3087,946
Sep 9, 2024119.58120.46119.54120.18120.18115,632
Sep 6, 2024119.96120.92118.60118.84118.8474,302
Sep 5, 2024120.82121.38120.12120.42120.4277,847
Sep 4, 2024120.78121.54120.70121.16121.16102,175
Sep 3, 2024123.78123.82122.02122.48122.4897,165
Sep 2, 2024123.48123.74123.20123.66123.66150,888
Aug 30, 2024123.12123.50122.96123.02123.0245,512
Aug 29, 2024122.18123.56122.12123.42123.4296,601
Aug 28, 2024122.46122.80121.96122.04122.0446,228
Aug 27, 2024122.10122.32121.70122.00122.0056,535
Aug 26, 2024122.14122.66121.84121.92121.9259,928
Aug 23, 2024121.86122.56121.58122.10122.1044,259
Aug 22, 2024122.00122.62121.96122.00122.0069,030
Aug 21, 2024121.82122.38121.70121.92121.9237,929
Aug 20, 2024122.42122.60121.62121.70121.7089,959
Aug 19, 2024121.62122.16121.52122.10122.1066,471
Aug 16, 2024122.08122.16121.28121.74121.7469,207
Aug 15, 2024119.98121.68119.80121.62121.62107,604
Aug 14, 2024119.54119.58118.68119.54119.54106,641
Aug 13, 2024118.86119.38118.38119.32119.3273,667
Aug 12, 2024118.50118.84118.00118.30118.3070,019
Aug 9, 2024117.82118.62117.46118.04118.04135,922
Aug 8, 2024115.72117.72115.08117.66117.66105,951
Aug 7, 2024116.50117.90116.28117.50117.50238,584
Aug 6, 2024115.62116.22114.58115.66115.66259,387
Aug 5, 2024114.16114.98111.80114.80114.80339,465
Aug 2, 2024120.44120.52117.08117.52117.52187,366
Aug 1, 2024123.64124.00122.24122.24122.24190,012
Jul 31, 2024122.82123.56122.70123.50123.5071,655
Jul 30, 2024121.98122.50121.50121.60121.6062,731
Jul 29, 2024122.10122.62121.54121.54121.5492,201
Jul 26, 2024120.86121.54120.74121.34121.3498,247
Jul 25, 2024121.06121.24120.10121.08121.08150,354
Jul 24, 2024122.52122.84121.54121.70121.70116,163
Jul 23, 2024122.90123.74122.78123.72123.7274,233
Jul 22, 2024122.38123.18122.28122.62122.6291,241
Jul 19, 2024122.72122.86122.08122.10122.10101,092
Jul 18, 2024123.88124.08122.94122.96122.96103,178
Jul 17, 2024124.56124.62123.46123.58123.58135,084
Jul 16, 2024124.50125.14124.20124.88124.8890,403
Jul 15, 2024124.76124.94124.42124.76124.76128,454
Jul 12, 2024124.34124.88124.00124.84124.8465,048
Jul 11, 2024124.96125.00124.22124.24124.2490,735
Jul 10, 2024123.88124.42123.86124.42124.4263,556
Jul 9, 2024123.88124.14123.78123.86123.8673,615
Jul 8, 2024123.56123.90123.50123.68123.6882,477
Jul 5, 2024123.56123.64123.14123.42123.4259,519
Jul 4, 2024123.56123.76123.36123.46123.4671,459
Jul 3, 2024123.12123.34122.90123.12123.1266,366
Jul 2, 2024122.38122.72122.06122.72122.7285,096
Jul 1, 2024122.60122.80122.12122.52122.52202,510
Jun 28, 2024123.30123.72123.04123.18123.1866,047
Jun 27, 2024122.90123.02122.66122.68122.6866,172
Jun 26, 2024123.22123.46122.62122.76122.7676,608
Jun 25, 2024122.46122.86122.32122.72122.7278,297
Jun 24, 2024122.60122.94122.30122.88122.8893,065
Jun 21, 2024122.82123.06122.46122.70122.7067,245
Jun 20, 2024123.04124.00122.82123.06123.0671,103
Jun 19, 2024122.82122.90122.54122.62122.6285,207
Jun 18, 2024122.40122.58122.24122.42122.4265,172
Jun 17, 2024121.98122.08121.48121.74121.7486,173
Jun 14, 2024121.92122.06121.24121.68121.6868,325
Jun 13, 2024121.46121.58121.04121.32121.3263,361
Jun 12, 2024121.18121.66120.98121.38121.3853,683
Jun 11, 2024120.86120.88120.32120.74120.7445,970
Jun 10, 2024120.54120.98120.30120.98120.9852,417
Jun 7, 2024119.98120.68119.54120.46120.4670,813
Jun 6, 2024119.88120.14119.66119.92119.9249,001
Jun 5, 2024118.76119.48118.66119.48119.4856,587
Jun 4, 2024118.18118.56117.78117.96117.9689,771
Jun 3, 2024119.30119.34118.36118.42118.42181,358
May 31, 2024118.08118.30117.40117.52117.5293,032
May 30, 2024118.22118.50118.08118.26118.2658,982
May 29, 2024118.88118.96118.32118.68118.6860,119
May 28, 2024119.60119.72119.16119.22119.2266,146
May 27, 2024119.54119.70119.38119.70119.7048,233
May 24, 2024119.10119.58118.98119.40119.4060,683
May 23, 2024120.32120.74119.54119.90119.9041,197
May 22, 2024119.80120.00119.74119.88119.8846,081
May 21, 2024119.72119.88119.50119.82119.8262,340
May 20, 2024119.76120.18119.68120.18120.1836,453
May 17, 2024119.56119.80119.46119.56119.5639,060
May 16, 2024119.72119.92119.62119.80119.8043,609
May 15, 2024118.90119.38118.66119.38119.3886,081
May 14, 2024118.62118.78118.22118.52118.5269,377
May 13, 2024118.92118.92118.54118.60118.6060,043
May 10, 2024118.70119.00118.60118.64118.6447,518
May 9, 2024118.04118.30117.90118.26118.2631,657
May 8, 2024118.14118.26117.60118.08118.0854,487
May 7, 2024117.94118.12117.76118.08118.0866,734
May 6, 2024117.14117.50116.98117.42117.4283,877
May 3, 2024116.32117.00116.12116.62116.6282,161
May 2, 2024115.70116.10115.42115.68115.68148,273
Apr 30, 2024116.88116.88116.16116.24116.24101,066
Apr 29, 2024116.78117.02116.58116.58116.5894,125
Apr 26, 2024115.90116.70115.60116.44116.4454,865
Apr 25, 2024115.22115.38114.10114.48114.4862,550
Apr 24, 2024116.34116.44115.60115.78115.7843,891
Apr 23, 2024115.30115.82114.84115.74115.7471,742
Apr 22, 2024114.56114.90114.26114.54114.5482,355
Apr 19, 2024114.08114.66113.92114.28114.2864,451
Apr 18, 2024115.12115.42114.54115.26115.2655,779
Apr 17, 2024115.42115.92114.92114.92114.9284,503
Apr 16, 2024115.76115.94115.20115.60115.6098,090
Apr 15, 2024117.70118.18117.24117.42117.42100,788
Apr 12, 2024118.42118.50117.50117.72117.7258,713
Apr 11, 2024117.38117.54116.76117.32117.3251,352
Apr 10, 2024117.38117.60116.32117.04117.0483,446
Apr 9, 2024117.14117.28116.28116.60116.60114,582
Apr 8, 2024116.92117.38116.80117.08117.0857,936
Apr 5, 2024116.22117.06116.12116.88116.88109,096
Apr 4, 2024117.48117.86117.38117.70117.70107,931
Apr 3, 2024117.50117.60117.18117.54117.5495,816
Apr 2, 2024118.86118.94117.28117.46117.46207,263
Mar 28, 2024118.14118.44118.06118.28118.2861,795
Mar 27, 2024117.48117.84117.32117.48117.4878,343
Mar 26, 2024117.40117.62117.24117.56117.5650,140
Mar 25, 2024117.54117.64117.08117.32117.3273,368
Mar 22, 2024117.70117.98117.52117.62117.6275,486
Mar 21, 2024117.20117.80116.90117.74117.7462,654
Mar 20, 2024115.96116.34115.92116.12116.1241,736
Mar 19, 2024115.58115.84115.20115.84115.8463,751
Mar 18, 2024115.26115.76115.06115.68115.6866,340
Mar 15, 2024115.52115.78114.78114.80114.8088,517
Mar 14, 2024115.68115.88115.10115.46115.4662,526
Mar 13, 2024115.60115.62115.32115.40115.4056,678
Mar 12, 2024115.04115.72114.66115.44115.4486,119
Mar 11, 2024114.40114.52114.04114.50114.50131,547
Mar 8, 2024115.30115.66115.08115.12115.1266,012
Mar 7, 2024114.26115.30114.10115.10115.1060,536
Mar 6, 2024114.30114.78114.26114.64114.6449,795
Mar 5, 2024114.80114.80113.96114.14114.1497,550
Mar 4, 2024115.10115.26114.82114.94114.9479,895
Mar 1, 2024114.92115.16114.54115.04115.04145,433
Feb 29, 2024113.94114.38113.56114.22114.2261,062
Feb 28, 2024114.14114.20113.72113.92113.9249,496
Feb 27, 2024114.00114.20113.78114.00114.0040,090
Feb 26, 2024114.30114.40114.06114.14114.1449,377
Feb 23, 2024114.44114.84114.26114.54114.5450,731
Feb 22, 2024113.44114.24113.24114.22114.2242,779
Feb 21, 2024112.58112.62112.28112.42112.4258,763
Feb 20, 2024113.28113.30112.38112.48112.4890,186
Feb 19, 2024113.30113.64113.18113.52113.5254,796
Feb 16, 2024113.82114.00113.32113.70113.7049,416
Feb 15, 2024113.40113.50112.90113.16113.1678,595
Feb 14, 2024112.58113.04112.52112.72112.7277,647
Feb 13, 2024113.28113.30112.10112.44112.44103,831
Feb 12, 2024112.90113.62112.84113.62113.6275,038
Feb 9, 2024112.56112.92112.46112.58112.5875,826
Feb 8, 2024112.56112.74112.40112.46112.4645,055
Feb 7, 2024112.04112.68111.94112.48112.4852,190
Feb 6, 2024112.00112.22111.68112.08112.0881,738
Feb 5, 2024111.52111.88111.32111.56111.5667,769

Related Tickers