Vanguard ESG Developed Europe All Cap UCITS ETF EUR Accumulation (V3DA.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 6.13 | 6.14 | 6.11 | 6.13 | 6.13 | 7,140 |
| 16 May 2024 | 6.14 | 6.15 | 6.14 | 6.14 | 6.14 | 27,519 |
| 15 May 2024 | 6.11 | 6.13 | 6.11 | 6.13 | 6.13 | 67,849 |
| 14 May 2024 | 6.07 | 6.09 | 6.07 | 6.09 | 6.09 | 2,462 |
| 13 May 2024 | 6.08 | 6.08 | 6.07 | 6.07 | 6.07 | 5,000 |
| 10 May 2024 | 6.05 | 6.07 | 6.05 | 6.07 | 6.07 | 7,265 |
| 09 May 2024 | 6.01 | 6.02 | 6.00 | 6.02 | 6.02 | - |
| 08 May 2024 | 6.00 | 6.01 | 5.99 | 6.01 | 6.01 | 991 |
| 07 May 2024 | 5.96 | 5.99 | 5.95 | 5.99 | 5.99 | 5,298 |
| 06 May 2024 | 5.88 | 5.93 | 5.88 | 5.91 | 5.91 | 32,758 |
| 03 May 2024 | 5.87 | 5.89 | 5.87 | 5.89 | 5.89 | 7,939 |
| 02 May 2024 | 5.88 | 5.88 | 5.85 | 5.85 | 5.85 | 2,272 |
| 30 Apr 2024 | 5.90 | 5.90 | 5.85 | 5.88 | 5.88 | 1,687 |
| 29 Apr 2024 | 5.92 | 5.92 | 5.89 | 5.90 | 5.90 | 16,535 |
| 26 Apr 2024 | 5.86 | 5.90 | 5.86 | 5.89 | 5.89 | 25,806 |
| 25 Apr 2024 | 5.85 | 5.85 | 5.81 | 5.81 | 5.81 | 14,306 |
| 24 Apr 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 1,006 |
| 23 Apr 2024 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | 6 |
| 22 Apr 2024 | 5.80 | 5.81 | 5.78 | 5.81 | 5.81 | 23,193 |
| 19 Apr 2024 | 5.73 | 5.76 | 5.73 | 5.76 | 5.76 | 5,789 |
| 18 Apr 2024 | 5.76 | 5.77 | 5.74 | 5.76 | 5.76 | 19,068 |
| 17 Apr 2024 | 5.76 | 5.78 | 5.74 | 5.74 | 5.74 | 3,716 |
| 16 Apr 2024 | 5.77 | 5.78 | 5.75 | 5.75 | 5.75 | 6,088 |
| 15 Apr 2024 | 5.86 | 5.89 | 5.84 | 5.84 | 5.84 | 1,731 |
| 12 Apr 2024 | 5.89 | 5.89 | 5.83 | 5.83 | 5.83 | 6,577 |
| 11 Apr 2024 | 5.85 | 5.87 | 5.83 | 5.84 | 5.84 | 420 |
| 10 Apr 2024 | 5.88 | 5.89 | 5.86 | 5.86 | 5.86 | 245 |
| 09 Apr 2024 | 5.87 | 5.88 | 5.85 | 5.85 | 5.85 | 4,025 |
| 08 Apr 2024 | 5.86 | 5.89 | 5.86 | 5.88 | 5.88 | 47,243 |
| 05 Apr 2024 | 5.84 | 5.85 | 5.82 | 5.85 | 5.85 | 4,007 |
| 04 Apr 2024 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | - |
| 03 Apr 2024 | 5.88 | 5.90 | 5.87 | 5.90 | 5.90 | 5,396 |
| 02 Apr 2024 | 5.98 | 5.98 | 5.88 | 5.88 | 5.88 | 16,961 |
| 28 Mar 2024 | 5.95 | 5.96 | 5.94 | 5.96 | 5.96 | 670 |
| 27 Mar 2024 | 5.92 | 5.93 | 5.92 | 5.93 | 5.93 | 436 |
| 26 Mar 2024 | 5.89 | 5.92 | 5.89 | 5.92 | 5.92 | 4,750 |
| 25 Mar 2024 | 5.89 | 5.90 | 5.87 | 5.90 | 5.90 | 15,805 |
| 22 Mar 2024 | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | 1,702 |
| 21 Mar 2024 | 5.88 | 5.90 | 5.87 | 5.90 | 5.90 | - |
| 20 Mar 2024 | 5.82 | 5.83 | 5.80 | 5.83 | 5.83 | 26,603 |
| 19 Mar 2024 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 6,930 |
| 18 Mar 2024 | 5.82 | 5.82 | 5.80 | 5.81 | 5.81 | 55,100 |
| 15 Mar 2024 | 5.86 | 5.87 | 5.82 | 5.82 | 5.82 | 1,597 |
| 14 Mar 2024 | 5.87 | 5.87 | 5.85 | 5.85 | 5.85 | 16,180 |
| 13 Mar 2024 | 5.87 | 5.88 | 5.86 | 5.86 | 5.86 | 37,470 |
| 12 Mar 2024 | 5.84 | 5.87 | 5.82 | 5.87 | 5.87 | 4,464 |
| 11 Mar 2024 | 5.81 | 5.82 | 5.80 | 5.82 | 5.82 | 3,362 |
| 08 Mar 2024 | 5.83 | 5.84 | 5.83 | 5.83 | 5.83 | 2,744 |
| 07 Mar 2024 | 5.75 | 5.83 | 5.75 | 5.83 | 5.83 | 10,940 |
| 06 Mar 2024 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | 1,477 |
| 05 Mar 2024 | 5.74 | 5.74 | 5.72 | 5.74 | 5.74 | 3,693 |
| 04 Mar 2024 | 5.76 | 5.76 | 5.74 | 5.76 | 5.76 | 4,034 |
| 01 Mar 2024 | 5.74 | 5.76 | 5.73 | 5.76 | 5.76 | 1,997 |
| 29 Feb 2024 | 5.73 | 5.73 | 5.71 | 5.72 | 5.72 | 4,915 |
| 28 Feb 2024 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 3,467 |
| 27 Feb 2024 | 5.74 | 5.74 | 5.73 | 5.74 | 5.74 | 2,769 |
| 26 Feb 2024 | 5.75 | 5.75 | 5.73 | 5.74 | 5.74 | 8,354 |
| 23 Feb 2024 | 5.75 | 5.75 | 5.74 | 5.75 | 5.75 | 32 |
| 22 Feb 2024 | 5.74 | 5.74 | 5.73 | 5.74 | 5.74 | 1 |
| 21 Feb 2024 | 5.68 | 5.69 | 5.68 | 5.68 | 5.68 | - |
| 20 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 6,880 |
| 19 Feb 2024 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | 2,526 |
| 16 Feb 2024 | 5.67 | 5.70 | 5.67 | 5.69 | 5.69 | 7,376 |
| 15 Feb 2024 | 5.65 | 5.66 | 5.64 | 5.65 | 5.65 | 6,663 |
| 14 Feb 2024 | 5.59 | 5.62 | 5.59 | 5.61 | 5.61 | 3,125 |
| 13 Feb 2024 | 5.63 | 5.63 | 5.58 | 5.58 | 5.58 | 40 |
| 12 Feb 2024 | 5.63 | 5.65 | 5.63 | 5.65 | 5.65 | 19,063 |
| 09 Feb 2024 | 5.62 | 5.63 | 5.61 | 5.61 | 5.61 | 16,104 |
| 08 Feb 2024 | 5.63 | 5.63 | 5.61 | 5.61 | 5.61 | 3,147 |
| 07 Feb 2024 | 5.64 | 5.64 | 5.61 | 5.62 | 5.62 | 8,628 |
| 06 Feb 2024 | 5.62 | 5.63 | 5.60 | 5.63 | 5.63 | 41,100 |
| 05 Feb 2024 | 5.61 | 5.63 | 5.59 | 5.60 | 5.60 | 13,020 |
| 02 Feb 2024 | 5.63 | 5.63 | 5.59 | 5.60 | 5.60 | 4,120 |
| 01 Feb 2024 | 5.61 | 5.63 | 5.60 | 5.60 | 5.60 | 34,089 |
| 31 Jan 2024 | 5.63 | 5.64 | 5.63 | 5.64 | 5.64 | 43,199 |
| 30 Jan 2024 | 5.63 | 5.64 | 5.62 | 5.62 | 5.62 | 5,354 |
| 29 Jan 2024 | 5.60 | 5.61 | 5.60 | 5.61 | 5.61 | 15,970 |
| 26 Jan 2024 | 5.56 | 5.60 | 5.56 | 5.60 | 5.60 | 8,739 |
| 25 Jan 2024 | 5.53 | 5.55 | 5.52 | 5.55 | 5.55 | 5,243 |
| 24 Jan 2024 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | 1 |
| 23 Jan 2024 | 5.50 | 5.50 | 5.47 | 5.47 | 5.47 | 49,583 |
| 22 Jan 2024 | 5.47 | 5.49 | 5.46 | 5.49 | 5.49 | 838 |
| 19 Jan 2024 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | 1 |
| 18 Jan 2024 | 5.43 | 5.46 | 5.41 | 5.45 | 5.45 | 12,830 |
| 17 Jan 2024 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 4,760 |
| 16 Jan 2024 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | 5,950 |
| 15 Jan 2024 | 5.53 | 5.53 | 5.48 | 5.49 | 5.49 | 23,236 |
| 12 Jan 2024 | 5.51 | 5.54 | 5.51 | 5.52 | 5.52 | 11,844 |
| 11 Jan 2024 | 5.55 | 5.56 | 5.47 | 5.47 | 5.47 | 32,089 |
| 10 Jan 2024 | 5.52 | 5.54 | 5.52 | 5.53 | 5.53 | 20,380 |
| 09 Jan 2024 | 5.54 | 5.54 | 5.51 | 5.53 | 5.53 | 38,067 |
| 08 Jan 2024 | 5.51 | 5.54 | 5.50 | 5.54 | 5.54 | 2,491 |
| 05 Jan 2024 | 5.48 | 5.52 | 5.46 | 5.50 | 5.50 | 1,775 |
| 04 Jan 2024 | 5.50 | 5.52 | 5.47 | 5.52 | 5.52 | 52,957 |
| 03 Jan 2024 | 5.52 | 5.54 | 5.47 | 5.48 | 5.48 | 55,764 |
| 02 Jan 2024 | 5.56 | 5.57 | 5.50 | 5.52 | 5.52 | 21,768 |
| 29 Dec 2023 | 5.52 | 5.55 | 5.52 | 5.54 | 5.54 | 15,626 |
| 28 Dec 2023 | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | 34,601 |
| 27 Dec 2023 | 5.51 | 5.52 | 5.50 | 5.52 | 5.52 | 20,495 |
| 22 Dec 2023 | 5.48 | 5.52 | 5.48 | 5.51 | 5.51 | 908 |
| *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.