UK markets closed
NIKKEI 225
40,913.65 +332.89 (+0.82%) HANG SENG
18,028.28 +49.71 (+0.28%) CRUDE OIL
84.06 +0.18 (+0.21%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
45,809.73 -1,132.88 (-2.41%)
Vanguard ESG Dev Eurp Idx EUR Acc (0P0000P2ON.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 299.15 | 299.15 | 299.15 | 299.15 | 299.15 | - |
| 01 Jul 2024 | 300.72 | 300.72 | 300.72 | 300.72 | 300.72 | - |
| 28 Jun 2024 | 300.29 | 300.29 | 300.29 | 300.29 | 300.29 | - |
| 27 Jun 2024 | 300.83 | 300.83 | 300.83 | 300.83 | 300.83 | - |
| 26 Jun 2024 | 302.07 | 302.07 | 302.07 | 302.07 | 302.07 | - |
| 25 Jun 2024 | 303.45 | 303.45 | 303.45 | 303.45 | 303.45 | - |
| 24 Jun 2024 | 304.08 | 304.08 | 304.08 | 304.08 | 304.08 | - |
| 21 Jun 2024 | 302.16 | 302.16 | 302.16 | 302.16 | 302.16 | - |
| 20 Jun 2024 | 304.35 | 304.35 | 304.35 | 304.35 | 304.35 | - |
| 19 Jun 2024 | 301.56 | 301.56 | 301.56 | 301.56 | 301.56 | - |
| 18 Jun 2024 | 302.06 | 302.06 | 302.06 | 302.06 | 302.06 | - |
| 17 Jun 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| 14 Jun 2024 | 299.83 | 299.83 | 299.83 | 299.83 | 299.83 | - |
| 13 Jun 2024 | 302.78 | 302.78 | 302.78 | 302.78 | 302.78 | - |
| 12 Jun 2024 | 306.67 | 306.67 | 306.67 | 306.67 | 306.67 | - |
| 11 Jun 2024 | 303.37 | 303.37 | 303.37 | 303.37 | 303.37 | - |
| 10 Jun 2024 | 306.26 | 306.26 | 306.26 | 306.26 | 306.26 | - |
| 07 Jun 2024 | 307.12 | 307.12 | 307.12 | 307.12 | 307.12 | - |
| 06 Jun 2024 | 307.59 | 307.59 | 307.59 | 307.59 | 307.59 | - |
| 05 Jun 2024 | 305.42 | 305.42 | 305.42 | 305.42 | 305.42 | - |
| 04 Jun 2024 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | - |
| 03 Jun 2024 | 304.44 | 304.44 | 304.44 | 304.44 | 304.44 | - |
| 31 May 2024 | 303.42 | 303.42 | 303.42 | 303.42 | 303.42 | - |
| 30 May 2024 | 302.36 | 302.36 | 302.36 | 302.36 | 302.36 | - |
| 29 May 2024 | 300.56 | 300.56 | 300.56 | 300.56 | 300.56 | - |
| 28 May 2024 | 303.85 | 303.85 | 303.85 | 303.85 | 303.85 | - |
| 27 May 2024 | 305.60 | 305.60 | 305.60 | 305.60 | 305.60 | - |
| 24 May 2024 | 304.62 | 304.62 | 304.62 | 304.62 | 304.62 | - |
| 23 May 2024 | 305.15 | 305.15 | 305.15 | 305.15 | 305.15 | - |
| 22 May 2024 | 304.97 | 304.97 | 304.97 | 304.97 | 304.97 | - |
| 21 May 2024 | 306.02 | 306.02 | 306.02 | 306.02 | 306.02 | - |
| 20 May 2024 | 306.47 | 306.47 | 306.47 | 306.47 | 306.47 | - |
| 17 May 2024 | 305.64 | 305.64 | 305.64 | 305.64 | 305.64 | - |
| 16 May 2024 | 305.96 | 305.96 | 305.96 | 305.96 | 305.96 | - |
| 15 May 2024 | 306.17 | 306.17 | 306.17 | 306.17 | 306.17 | - |
| 14 May 2024 | 304.33 | 304.33 | 304.33 | 304.33 | 304.33 | - |
| 13 May 2024 | 304.02 | 304.02 | 304.02 | 304.02 | 304.02 | - |
| 10 May 2024 | 303.79 | 303.79 | 303.79 | 303.79 | 303.79 | - |
| 09 May 2024 | 301.39 | 301.39 | 301.39 | 301.39 | 301.39 | - |
| 08 May 2024 | 300.42 | 300.42 | 300.42 | 300.42 | 300.42 | - |
| 07 May 2024 | 299.31 | 299.31 | 299.31 | 299.31 | 299.31 | - |
| 06 May 2024 | 295.91 | 295.91 | 295.91 | 295.91 | 295.91 | - |
| 03 May 2024 | 294.25 | 294.25 | 294.25 | 294.25 | 294.25 | - |
| 02 May 2024 | 292.69 | 292.69 | 292.69 | 292.69 | 292.69 | - |
| 30 Apr 2024 | 293.57 | 293.57 | 293.57 | 293.57 | 293.57 | - |
| 29 Apr 2024 | 295.61 | 295.61 | 295.61 | 295.61 | 295.61 | - |
| 26 Apr 2024 | 295.33 | 295.33 | 295.33 | 295.33 | 295.33 | - |
| 25 Apr 2024 | 291.72 | 291.72 | 291.72 | 291.72 | 291.72 | - |
| 24 Apr 2024 | 293.39 | 293.39 | 293.39 | 293.39 | 293.39 | - |
| 23 Apr 2024 | 294.52 | 294.52 | 294.52 | 294.52 | 294.52 | - |
| 22 Apr 2024 | 291.13 | 291.13 | 291.13 | 291.13 | 291.13 | - |
| 19 Apr 2024 | 289.12 | 289.12 | 289.12 | 289.12 | 289.12 | - |
| 18 Apr 2024 | 289.31 | 289.31 | 289.31 | 289.31 | 289.31 | - |
| 17 Apr 2024 | 288.63 | 288.63 | 288.63 | 288.63 | 288.63 | - |
| 16 Apr 2024 | 288.53 | 288.53 | 288.53 | 288.53 | 288.53 | - |
| 15 Apr 2024 | 292.92 | 292.92 | 292.92 | 292.92 | 292.92 | - |
| 12 Apr 2024 | 292.49 | 292.49 | 292.49 | 292.49 | 292.49 | - |
| 11 Apr 2024 | 291.96 | 291.96 | 291.96 | 291.96 | 291.96 | - |
| 10 Apr 2024 | 292.90 | 292.90 | 292.90 | 292.90 | 292.90 | - |
| 09 Apr 2024 | 292.47 | 292.47 | 292.47 | 292.47 | 292.47 | - |
| 08 Apr 2024 | 294.27 | 294.27 | 294.27 | 294.27 | 294.27 | - |
| 05 Apr 2024 | 292.94 | 292.94 | 292.94 | 292.94 | 292.94 | - |
| 04 Apr 2024 | 295.44 | 295.44 | 295.44 | 295.44 | 295.44 | - |
| 03 Apr 2024 | 294.93 | 294.93 | 294.93 | 294.93 | 294.93 | - |
| 02 Apr 2024 | 294.18 | 294.18 | 294.18 | 294.18 | 294.18 | - |
| 28 Mar 2024 | 296.43 | 296.43 | 296.43 | 296.43 | 296.43 | - |
| 27 Mar 2024 | 295.76 | 295.76 | 295.76 | 295.76 | 295.76 | - |
| 26 Mar 2024 | 295.27 | 295.27 | 295.27 | 295.27 | 295.27 | - |
| 25 Mar 2024 | 294.59 | 294.59 | 294.59 | 294.59 | 294.59 | - |
| 22 Mar 2024 | 294.39 | 294.39 | 294.39 | 294.39 | 294.39 | - |
| 21 Mar 2024 | 294.16 | 294.16 | 294.16 | 294.16 | 294.16 | - |
| 20 Mar 2024 | 291.48 | 291.48 | 291.48 | 291.48 | 291.48 | - |
| 19 Mar 2024 | 291.35 | 291.35 | 291.35 | 291.35 | 291.35 | - |
| 18 Mar 2024 | 290.68 | 290.68 | 290.68 | 290.68 | 290.68 | - |
| 15 Mar 2024 | 291.24 | 291.24 | 291.24 | 291.24 | 291.24 | - |
| 14 Mar 2024 | 292.23 | 292.23 | 292.23 | 292.23 | 292.23 | - |
| 13 Mar 2024 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | - |
| 12 Mar 2024 | 292.02 | 292.02 | 292.02 | 292.02 | 292.02 | - |
| 11 Mar 2024 | 289.27 | 289.27 | 289.27 | 289.27 | 289.27 | - |
| 08 Mar 2024 | 290.31 | 290.31 | 290.31 | 290.31 | 290.31 | - |
| 07 Mar 2024 | 290.26 | 290.26 | 290.26 | 290.26 | 290.26 | - |
| 06 Mar 2024 | 287.04 | 287.04 | 287.04 | 287.04 | 287.04 | - |
| 05 Mar 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 04 Mar 2024 | 286.76 | 286.76 | 286.76 | 286.76 | 286.76 | - |
| 01 Mar 2024 | 286.77 | 286.77 | 286.77 | 286.77 | 286.77 | - |
| 29 Feb 2024 | 284.98 | 284.98 | 284.98 | 284.98 | 284.98 | - |
| 28 Feb 2024 | 284.96 | 284.96 | 284.96 | 284.96 | 284.96 | - |
| 27 Feb 2024 | 286.13 | 286.13 | 286.13 | 286.13 | 286.13 | - |
| 26 Feb 2024 | 285.69 | 285.69 | 285.69 | 285.69 | 285.69 | - |
| 23 Feb 2024 | 286.65 | 286.65 | 286.65 | 286.65 | 286.65 | - |
| 22 Feb 2024 | 285.39 | 285.39 | 285.39 | 285.39 | 285.39 | - |
| 21 Feb 2024 | 283.13 | 283.13 | 283.13 | 283.13 | 283.13 | - |
| 20 Feb 2024 | 283.25 | 283.25 | 283.25 | 283.25 | 283.25 | - |
| 19 Feb 2024 | 283.47 | 283.47 | 283.47 | 283.47 | 283.47 | - |
| 16 Feb 2024 | 282.85 | 282.85 | 282.85 | 282.85 | 282.85 | - |
| 15 Feb 2024 | 280.98 | 280.98 | 280.98 | 280.98 | 280.98 | - |
| 14 Feb 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| 13 Feb 2024 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.