Amsterdam - Delayed Quote EUR

Vanguard FTSE All-World UCITS ETF (VWRL.AS)

121.96 +0.76 (+0.63%)
At close: September 13 at 5:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 121.48 122.08 121.40 121.96 121.96 18,747
Sep 12, 2024 121.48 121.64 120.60 121.20 121.20 23,310
Sep 11, 2024 120.08 120.64 118.96 119.52 119.52 27,450
Sep 10, 2024 119.76 120.46 119.72 120.10 120.10 33,117
Sep 9, 2024 119.38 120.24 119.28 119.98 119.98 22,254
Sep 6, 2024 119.74 120.70 118.38 118.60 118.60 32,478
Sep 5, 2024 120.60 121.16 120.08 120.16 120.16 21,954
Sep 4, 2024 120.56 121.98 120.48 120.92 120.92 34,769
Sep 3, 2024 123.52 123.60 121.84 122.18 122.18 40,696
Sep 2, 2024 123.26 123.50 122.96 123.42 123.42 31,039
Aug 30, 2024 122.90 123.30 122.72 122.72 122.72 22,430
Aug 29, 2024 121.90 123.36 121.90 123.20 123.20 36,132
Aug 28, 2024 122.22 122.58 121.76 121.80 121.80 28,074
Aug 27, 2024 121.94 122.08 121.50 121.80 121.80 18,310
Aug 26, 2024 121.94 122.44 121.62 121.76 121.76 34,007
Aug 23, 2024 121.66 122.34 121.40 121.88 121.88 23,998
Aug 22, 2024 121.72 122.38 121.72 121.76 121.76 18,008
Aug 21, 2024 121.58 122.12 121.48 121.62 121.62 14,335
Aug 20, 2024 122.14 122.38 121.40 121.50 121.50 28,874
Aug 19, 2024 121.48 121.96 121.26 121.94 121.94 16,036
Aug 16, 2024 121.94 121.96 121.10 121.52 121.52 19,239
Aug 15, 2024 119.74 121.44 119.54 121.34 121.34 39,610
Aug 14, 2024 119.32 119.36 118.44 119.34 119.34 28,307
Aug 13, 2024 118.64 119.16 118.16 119.08 119.08 18,286
Aug 12, 2024 118.28 118.60 117.76 118.10 118.10 19,625
Aug 9, 2024 117.60 118.42 117.26 117.80 117.80 23,198
Aug 8, 2024 115.34 117.54 114.88 117.36 117.36 95,767
Aug 7, 2024 116.30 117.74 116.08 117.26 117.26 63,124
Aug 6, 2024 115.42 115.98 114.40 115.54 115.54 77,876
Aug 5, 2024 114.12 114.82 111.52 114.56 114.56 190,183
Aug 2, 2024 120.22 120.28 116.94 117.18 117.18 71,449
Aug 1, 2024 123.40 123.76 122.06 122.06 122.06 29,550
Jul 31, 2024 122.54 123.32 122.48 123.32 123.32 23,398
Jul 30, 2024 121.76 122.28 121.28 121.42 121.42 22,828
Jul 29, 2024 121.90 122.42 121.34 121.36 121.36 24,019
Jul 26, 2024 120.64 121.34 120.46 121.14 121.14 23,232
Jul 25, 2024 120.84 121.00 119.88 120.86 120.86 95,218
Jul 24, 2024 122.30 123.00 121.34 121.44 121.44 53,646
Jul 23, 2024 122.68 123.52 122.54 123.52 123.52 22,093
Jul 22, 2024 122.20 122.98 122.04 122.48 122.48 37,295
Jul 19, 2024 122.50 122.66 121.84 121.88 121.88 48,584
Jul 18, 2024 123.64 123.88 122.68 122.68 122.68 27,197
Jul 17, 2024 124.34 124.40 123.20 123.34 123.34 31,444
Jul 16, 2024 124.26 124.90 123.96 124.64 124.64 24,422
Jul 15, 2024 124.54 124.72 124.20 124.48 124.48 44,898
Jul 12, 2024 124.10 124.66 123.80 124.62 124.62 21,383
Jul 11, 2024 124.74 124.90 124.00 124.02 124.02 42,670
Jul 10, 2024 123.70 124.18 123.66 124.18 124.18 17,670
Jul 9, 2024 123.72 123.90 123.58 123.60 123.60 15,647
Jul 8, 2024 123.34 123.68 123.26 123.48 123.48 19,738
Jul 5, 2024 123.34 123.92 122.92 123.20 123.20 22,355
Jul 4, 2024 123.30 123.52 123.16 123.22 123.22 14,776
Jul 3, 2024 122.86 123.10 122.66 122.92 122.92 24,239
Jul 2, 2024 122.14 122.46 121.84 122.46 122.46 19,644
Jul 1, 2024 122.42 122.50 121.88 122.32 122.32 52,576
Jun 28, 2024 123.08 123.50 122.80 122.98 122.98 25,575
Jun 27, 2024 122.68 122.84 122.44 122.52 122.52 20,573
Jun 26, 2024 122.98 123.28 122.42 122.56 122.56 40,364
Jun 25, 2024 122.24 122.64 122.10 122.52 122.52 27,668
Jun 24, 2024 122.40 122.70 122.06 122.66 122.66 25,987
Jun 21, 2024 122.60 122.86 122.26 122.48 122.48 23,491
Jun 20, 2024 122.82 123.12 122.58 122.80 122.80 24,879
Jun 19, 2024 122.56 122.70 122.30 122.42 122.42 37,119
Jun 18, 2024 122.10 122.34 122.00 122.18 122.18 15,740
Jun 17, 2024 121.74 121.86 121.20 121.54 121.54 16,512
Jun 14, 2024 121.68 121.86 121.04 121.50 121.50 20,010
Jun 13, 2024 121.28 121.44 120.82 121.10 121.10 43,815
Jun 12, 2024 121.62 122.14 121.50 121.88 121.88 23,219
Jun 11, 2024 121.36 121.44 120.90 121.28 121.28 75,905
Jun 10, 2024 121.00 121.50 120.80 121.50 121.50 21,606
Jun 7, 2024 120.50 121.18 120.10 120.98 120.98 22,016
Jun 6, 2024 120.32 120.78 120.22 120.42 120.42 25,288
Jun 5, 2024 119.22 119.98 119.12 119.94 119.94 30,033
Jun 4, 2024 118.66 119.68 118.30 118.50 118.50 34,913
Jun 3, 2024 119.80 119.86 118.88 118.88 118.88 30,910
May 31, 2024 118.58 118.70 117.90 118.00 118.00 32,522
May 30, 2024 118.74 119.00 118.60 118.80 118.80 16,946
May 29, 2024 119.40 119.48 118.82 119.16 119.16 17,414
May 28, 2024 120.10 120.24 119.66 119.72 119.72 16,237
May 27, 2024 120.00 120.22 119.88 120.22 120.22 20,940
May 24, 2024 119.60 120.08 119.46 119.98 119.98 52,590
May 23, 2024 120.82 121.04 120.04 120.36 120.36 41,097
May 22, 2024 120.30 120.52 120.22 120.40 120.40 44,426
May 21, 2024 120.22 120.40 120.02 120.32 120.32 15,834
May 20, 2024 120.24 120.62 120.24 120.60 120.60 11,393
May 17, 2024 120.06 120.30 119.94 120.06 120.06 12,312
May 16, 2024 120.18 120.40 120.10 120.30 120.30 20,724
May 15, 2024 119.32 119.88 119.20 119.88 119.88 28,911
May 14, 2024 119.12 119.28 118.74 119.04 119.04 19,470
May 13, 2024 119.32 119.38 119.02 119.12 119.12 13,212
May 10, 2024 119.18 119.50 119.12 119.20 119.20 13,599
May 9, 2024 118.56 118.78 118.40 118.72 118.72 85,641
May 8, 2024 118.60 118.78 118.10 118.60 118.60 20,050
May 7, 2024 118.44 118.60 118.26 118.56 118.56 27,977
May 6, 2024 117.60 118.00 117.44 117.86 117.86 62,628
May 3, 2024 116.82 117.50 116.60 117.08 117.08 33,191
May 2, 2024 116.20 116.60 115.94 116.20 116.20 36,707
Apr 30, 2024 117.30 117.38 116.66 116.74 116.74 20,611
Apr 29, 2024 117.18 117.50 117.04 117.06 117.06 64,966
Apr 26, 2024 116.40 117.18 116.10 116.92 116.92 35,640
Apr 25, 2024 115.66 115.80 114.60 114.96 114.96 25,951
Apr 24, 2024 116.88 116.92 116.12 116.24 116.24 32,338
Apr 23, 2024 115.78 116.32 115.36 116.18 116.18 20,427
Apr 22, 2024 115.04 115.40 114.74 114.98 114.98 49,180
Apr 19, 2024 114.54 115.14 114.38 114.78 114.78 35,783
Apr 18, 2024 115.56 115.92 115.06 115.74 115.74 25,774
Apr 17, 2024 115.88 116.42 115.40 115.40 115.40 27,377
Apr 16, 2024 116.28 116.42 115.66 116.10 116.10 48,218
Apr 15, 2024 118.16 118.70 117.72 117.90 117.90 37,760
Apr 12, 2024 118.88 119.00 117.98 118.12 118.12 33,288
Apr 11, 2024 117.88 118.02 117.30 117.74 117.74 12,388
Apr 10, 2024 117.92 117.98 116.82 117.56 117.56 29,179
Apr 9, 2024 117.64 117.76 116.80 117.10 117.10 66,554
Apr 8, 2024 117.42 117.86 117.30 117.66 117.66 26,571
Apr 5, 2024 116.72 117.52 116.62 117.36 117.36 46,539
Apr 4, 2024 117.98 118.38 117.82 118.14 118.14 71,120
Apr 3, 2024 118.00 118.10 117.62 118.04 118.04 42,557
Apr 2, 2024 119.24 119.42 117.78 118.00 118.00 104,916
Mar 28, 2024 118.68 118.92 118.56 118.78 118.78 27,996
Mar 27, 2024 117.98 118.30 117.84 118.00 118.00 35,944
Mar 26, 2024 117.90 118.12 117.72 118.06 118.06 33,175
Mar 25, 2024 118.06 118.14 117.54 117.80 117.80 40,259
Mar 22, 2024 118.20 118.50 118.00 118.12 118.12 26,663
Mar 21, 2024 117.64 118.30 117.42 118.20 118.20 28,560
Mar 20, 2024 116.40 116.84 116.40 116.56 116.56 22,554
Mar 19, 2024 116.06 116.30 115.64 116.30 116.30 30,123
Mar 18, 2024 115.76 116.24 115.54 116.16 116.16 41,067
Mar 15, 2024 115.98 116.26 115.26 115.26 115.26 33,588
Mar 14, 2024 116.20 116.36 115.58 115.94 115.94 46,413
Mar 13, 2024 116.42 116.46 116.16 116.20 116.20 25,447
Mar 12, 2024 115.86 116.56 115.50 116.28 116.28 56,807
Mar 11, 2024 115.22 115.38 114.88 115.30 115.30 42,674
Mar 8, 2024 116.18 116.52 115.90 115.96 115.96 37,473
Mar 7, 2024 115.10 116.20 114.88 115.92 115.92 42,708
Mar 6, 2024 115.12 115.64 115.10 115.44 115.44 22,588
Mar 5, 2024 115.62 115.64 114.80 114.96 114.96 50,518
Mar 4, 2024 115.96 116.10 115.62 115.80 115.80 42,644
Mar 1, 2024 115.76 116.00 115.38 115.86 115.86 46,391
Feb 29, 2024 114.72 115.20 114.42 115.04 115.04 27,200
Feb 28, 2024 115.00 115.04 114.58 114.74 114.74 22,326
Feb 27, 2024 114.80 115.04 114.60 114.86 114.86 26,799
Feb 26, 2024 115.14 115.26 114.88 114.96 114.96 40,140
Feb 23, 2024 115.26 115.70 115.10 115.40 115.40 50,483
Feb 22, 2024 114.22 115.10 114.10 115.00 115.00 27,993
Feb 21, 2024 113.38 113.46 113.10 113.22 113.22 32,309
Feb 20, 2024 114.10 114.12 113.16 113.32 113.32 35,819
Feb 19, 2024 114.12 114.46 114.00 114.36 114.36 30,118
Feb 16, 2024 114.64 114.82 114.16 114.54 114.54 39,442
Feb 15, 2024 114.20 114.32 113.78 114.00 114.00 28,546
Feb 14, 2024 113.38 113.84 113.34 113.54 113.54 24,237
Feb 13, 2024 114.14 114.16 112.90 113.28 113.28 84,478
Feb 12, 2024 113.64 114.42 113.64 114.42 114.42 36,340
Feb 9, 2024 113.36 113.74 112.96 113.40 113.40 72,927
Feb 8, 2024 113.38 113.56 113.24 113.28 113.28 26,616
Feb 7, 2024 112.82 113.50 112.74 113.30 113.30 31,489
Feb 6, 2024 112.76 113.02 112.52 112.86 112.86 57,863
Feb 5, 2024 112.28 112.70 112.12 112.34 112.34 35,374
Feb 2, 2024 111.48 112.12 111.32 112.12 112.12 41,702
Feb 1, 2024 110.92 111.14 110.38 110.54 110.54 45,852
Jan 31, 2024 111.56 111.60 110.78 110.90 110.90 44,879
Jan 30, 2024 111.66 111.82 111.30 111.50 111.50 29,823
Jan 29, 2024 111.16 111.50 111.04 111.38 111.38 38,792
Jan 26, 2024 110.66 111.06 110.46 110.94 110.94 40,680
Jan 25, 2024 110.06 110.86 109.90 110.84 110.84 36,787
Jan 24, 2024 110.20 110.50 110.06 110.30 110.30 29,913
Jan 23, 2024 109.38 109.92 109.14 109.70 109.70 24,069
Jan 22, 2024 109.24 109.70 109.22 109.44 109.44 32,484
Jan 19, 2024 108.48 108.74 108.22 108.44 108.44 35,099
Jan 18, 2024 107.42 108.14 107.38 108.08 108.08 30,819
Jan 17, 2024 107.50 107.62 107.20 107.56 107.56 36,626
Jan 16, 2024 107.88 108.60 107.80 108.50 108.50 18,758
Jan 15, 2024 108.48 108.54 108.20 108.36 108.36 20,727
Jan 12, 2024 108.04 108.68 107.92 108.32 108.32 28,907
Jan 11, 2024 108.50 108.68 107.44 107.54 107.54 18,999
Jan 10, 2024 107.98 108.18 107.80 107.90 107.90 21,079
Jan 9, 2024 107.84 107.98 107.40 107.94 107.94 32,281
Jan 8, 2024 107.02 107.38 106.64 107.30 107.30 58,231
Jan 5, 2024 106.98 107.34 106.68 107.20 107.20 34,346
Jan 4, 2024 107.44 107.50 106.94 107.32 107.32 92,732
Jan 3, 2024 107.76 107.86 107.22 107.42 107.42 40,802
Jan 2, 2024 108.10 108.20 107.56 107.86 107.86 51,352
Dec 29, 2023 107.86 108.06 107.40 107.40 107.40 60,312
Dec 28, 2023 107.62 107.76 107.30 107.72 107.72 44,460
Dec 27, 2023 107.50 107.76 106.94 107.10 107.10 45,723
Dec 22, 2023 107.14 107.60 106.94 107.50 107.50 29,215
Dec 21, 2023 107.30 107.38 106.84 107.14 107.14 27,272
Dec 20, 2023 107.84 107.94 107.60 107.86 107.86 30,989
Dec 19, 2023 107.50 107.68 107.30 107.64 107.64 22,036
Dec 18, 2023 107.32 107.54 107.22 107.44 107.44 52,978
Dec 15, 2023 107.06 107.58 107.00 107.56 107.56 52,072
Dec 14, 2023 107.58 107.72 106.70 106.76 106.76 45,269
Dec 13, 2023 107.04 107.24 106.96 107.08 107.08 19,755
Dec 12, 2023 106.92 107.00 106.50 106.72 106.72 52,254
Dec 11, 2023 106.58 107.02 106.32 106.84 106.84 32,011
Dec 8, 2023 105.96 106.60 105.90 106.44 106.44 29,801
Dec 7, 2023 105.54 105.98 105.38 105.88 105.88 15,789
Dec 6, 2023 105.98 106.20 105.78 105.78 105.78 27,820
Dec 5, 2023 105.04 105.58 104.82 105.58 105.58 25,491
Dec 4, 2023 105.26 105.46 105.06 105.14 105.14 41,928
Dec 1, 2023 104.64 105.36 104.60 105.30 105.30 46,191
Nov 30, 2023 104.10 104.50 103.98 104.26 104.26 32,414
Nov 29, 2023 103.60 104.16 103.50 103.78 103.78 17,547
Nov 28, 2023 103.64 103.70 103.22 103.70 103.70 16,876
Nov 27, 2023 103.72 103.96 103.54 103.84 103.84 36,937
Nov 24, 2023 104.08 104.22 103.92 104.02 104.02 40,897
Nov 23, 2023 104.20 104.34 104.04 104.28 104.28 16,944
Nov 22, 2023 103.72 104.46 103.64 104.28 104.28 43,930
Nov 21, 2023 103.54 103.66 103.28 103.52 103.52 10,376
Nov 20, 2023 103.24 103.48 103.06 103.44 103.44 26,074
Nov 17, 2023 103.64 103.82 103.26 103.32 103.32 14,333
Nov 16, 2023 103.48 103.50 102.86 103.00 103.00 40,883
Nov 15, 2023 103.38 103.90 103.32 103.72 103.72 32,790
Nov 14, 2023 102.52 103.44 102.30 103.22 103.22 42,986
Nov 13, 2023 102.26 102.60 102.20 102.60 102.60 53,422
Nov 10, 2023 101.78 102.02 101.26 101.96 101.96 18,507
Nov 9, 2023 101.92 102.40 101.84 102.22 102.22 46,052
Nov 8, 2023 101.86 102.32 101.72 101.76 101.76 19,230
Nov 7, 2023 101.56 102.28 101.54 102.20 102.20 26,432
Nov 6, 2023 101.80 101.86 101.60 101.62 101.62 17,279
Nov 3, 2023 101.62 101.86 101.24 101.76 101.76 49,929
Nov 2, 2023 100.30 101.24 100.28 101.24 101.24 45,346
Nov 1, 2023 99.00 99.98 98.85 99.80 99.80 34,719
Oct 31, 2023 97.94 98.73 97.85 98.72 98.72 25,979
Oct 30, 2023 98.32 98.50 97.60 97.92 97.92 69,023
Oct 27, 2023 98.48 98.76 97.80 97.86 97.86 29,816
Oct 26, 2023 98.34 98.93 98.20 98.62 98.62 27,589
Oct 25, 2023 99.48 99.84 99.00 99.31 99.31 29,093
Oct 24, 2023 98.85 100.08 98.71 99.82 99.82 32,743
Oct 23, 2023 99.44 99.55 98.42 99.15 99.15 44,852
Oct 20, 2023 100.24 100.44 99.45 99.49 99.49 56,974
Oct 19, 2023 101.58 101.74 101.06 101.24 101.24 17,772
Oct 18, 2023 102.62 102.80 102.20 102.34 102.34 12,269
Oct 17, 2023 103.06 103.22 102.40 102.96 102.96 27,849
Oct 16, 2023 102.72 103.38 102.32 103.28 103.28 27,224
Oct 13, 2023 103.18 103.50 102.70 102.82 102.82 24,209
Oct 12, 2023 103.38 103.66 103.26 103.40 103.40 18,330
Oct 11, 2023 102.76 103.10 102.62 102.70 102.70 18,874
Oct 10, 2023 102.38 103.08 102.24 103.04 103.04 21,894
Oct 9, 2023 101.30 101.64 101.06 101.64 101.64 32,169
Oct 6, 2023 100.94 101.18 100.44 101.16 101.16 31,562
Oct 5, 2023 101.02 101.16 100.38 100.50 100.50 22,670
Oct 4, 2023 100.30 100.98 100.12 100.58 100.58 44,384
Oct 3, 2023 102.04 102.24 100.88 100.88 100.88 50,164
Oct 2, 2023 102.12 102.48 101.72 102.12 102.12 33,653
Sep 29, 2023 102.24 102.74 102.16 102.20 102.20 20,255
Sep 28, 2023 102.04 102.18 101.46 102.02 102.02 28,543
Sep 27, 2023 101.78 102.26 101.78 101.98 101.98 18,224
Sep 26, 2023 102.12 102.20 101.48 101.64 101.64 20,363
Sep 25, 2023 102.18 102.56 101.68 102.52 102.52 31,263
Sep 22, 2023 102.20 102.68 102.12 102.52 102.52 26,671
Sep 21, 2023 103.38 103.42 102.32 102.46 102.46 61,476
Sep 20, 2023 104.06 104.32 103.94 104.12 104.12 14,500
Sep 19, 2023 104.26 104.50 103.64 103.80 103.80 28,411
Sep 18, 2023 104.72 104.78 104.14 104.34 104.34 17,191
Sep 15, 2023 105.80 105.90 104.70 104.78 104.78 34,609
Sep 14, 2023 104.20 105.34 103.94 105.28 105.28 19,824
Sep 13, 2023 104.10 104.38 103.84 104.38 104.38 14,348

Related Tickers