UK markets close in 7 hours 8 minutes

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

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
122.10-0.22 (-0.18%)
As of 09:55AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024122.14122.20122.08122.10122.103,434
01 Jul 2024122.40122.50121.88122.32122.32164,589
28 Jun 2024123.14123.46122.86122.90122.9024,914
27 Jun 2024122.68122.80122.46122.46122.4635,346
26 Jun 2024123.00123.22122.42122.56122.5621,907
25 Jun 2024122.20122.58122.10122.44122.4443,640
24 Jun 2024122.38122.68122.08122.68122.6830,511
21 Jun 2024122.58122.82122.28122.48122.4824,547
20 Jun 2024122.84123.08122.60122.82122.8229,502
19 Jun 2024122.62122.72122.32122.42122.4231,764
18 Jun 2024122.16122.30122.00122.22122.2222,081
17 Jun 2024121.78121.84121.28121.52121.5259,486
14 Jun 2024121.68121.84121.04121.46121.4611,919
13 Jun 2024121.24121.36120.84121.10121.1025,369
12 Jun 2024121.70122.16121.44121.88121.8835,384
11 Jun 2024121.38121.38120.92121.20121.2014,238
10 Jun 2024121.06121.50120.80121.48121.4839,824
07 Jun 2024120.50121.18120.12120.94120.9432,892
06 Jun 2024120.26120.60120.18120.40120.4018,076
05 Jun 2024119.26120.00119.18120.00120.0046,068
04 Jun 2024118.68119.00118.30118.46118.4641,725
03 Jun 2024119.82119.82118.84119.00119.00135,065
31 May 2024118.54118.68117.90118.02118.0233,549
30 May 2024118.72119.00118.62118.78118.7813,806
29 May 2024119.40119.44118.82119.16119.1624,091
28 May 2024120.10120.20119.68119.72119.7227,272
27 May 2024120.04120.22119.90120.22120.229,038
24 May 2024119.60120.06119.50119.92119.9230,143
23 May 2024120.86121.26120.02120.40120.4030,594
22 May 2024120.28120.50120.24120.38120.3816,652
21 May 2024120.22120.38120.00120.30120.3016,935
20 May 2024120.28120.64120.24120.62120.629,823
17 May 2024120.06120.30119.94120.06120.0635,551
16 May 2024120.16120.38120.14120.28120.2829,334
15 May 2024119.42119.90119.20119.88119.8869,134
14 May 2024119.12119.24118.90119.02119.0211,714
13 May 2024119.40119.40119.06119.06119.0681,972
10 May 2024119.18119.50119.12119.14119.1423,602
09 May 2024118.60118.76118.40118.74118.7456,105
08 May 2024118.58118.76118.12118.60118.6025,826
07 May 2024118.44118.58118.28118.58118.5830,642
06 May 2024117.62117.98117.50117.94117.9438,801
03 May 2024116.82117.44116.58117.06117.0620,960
02 May 2024116.18116.68115.92116.20116.20102,879
30 Apr 2024117.38117.38116.64116.72116.7249,617
29 Apr 2024117.26117.50117.04117.04117.0485,176
26 Apr 2024116.34117.16116.06116.98116.9837,277
25 Apr 2024115.72115.78114.62114.96114.9617,791
24 Apr 2024116.86116.88116.10116.24116.2422,055
23 Apr 2024115.78116.28115.36116.20116.2021,994
22 Apr 2024115.06115.36114.74115.04115.0438,915
19 Apr 2024114.46115.10114.42114.72114.7242,624
18 Apr 2024115.60115.86115.10115.72115.7226,143
17 Apr 2024115.92116.40115.38115.38115.3853,243
16 Apr 2024116.26116.42115.74116.06116.0670,242
15 Apr 2024118.20118.62117.74117.90117.9078,580
12 Apr 2024118.94119.00118.00118.18118.1824,382
11 Apr 2024117.82118.02117.30117.78117.7844,207
10 Apr 2024117.94118.00116.82117.56117.5629,422
09 Apr 2024117.64117.72116.80117.08117.08100,744
08 Apr 2024117.44117.88117.30117.64117.6423,427
05 Apr 2024116.70117.52116.64117.36117.3628,770
04 Apr 2024117.98118.30117.88118.20118.2056,978
03 Apr 2024118.00118.12117.68118.00118.0057,556
02 Apr 2024119.40119.40117.78118.00118.00139,763
28 Mar 2024118.62118.92118.56118.78118.7812,022
27 Mar 2024117.96118.24117.84117.98117.9814,780
26 Mar 2024117.90118.10117.78118.04118.0414,289
25 Mar 2024118.04118.12117.56117.80117.8039,659
22 Mar 2024118.20118.48118.02118.12118.1216,919
21 Mar 2024117.70118.30117.42118.22118.2230,916
20 Mar 2024116.44116.80116.44116.60116.6016,308
19 Mar 2024116.08116.36115.72116.36116.3643,226
18 Mar 2024115.74116.22115.56116.16116.1624,055
15 Mar 2024116.00116.26115.28115.30115.3075,503
14 Mar 2024116.22116.30115.60115.96115.9663,802
13 Mar 2024116.46116.46116.18116.20116.2029,651
12 Mar 2024115.90116.54115.50116.24116.2446,232
11 Mar 2024115.22115.36114.90115.30115.3061,206
08 Mar 2024116.20116.50115.92115.92115.9244,786
07 Mar 2024115.04116.16114.90115.88115.8829,563
06 Mar 2024115.14115.62115.14115.50115.5018,644
05 Mar 2024115.62115.62114.84114.94114.9472,425
04 Mar 2024115.94116.10115.64115.76115.7625,125
01 Mar 2024115.76115.98115.40115.88115.88148,668
29 Feb 2024114.74115.18114.44115.00115.0012,255
28 Feb 2024114.96115.02114.56114.72114.7215,955
27 Feb 2024114.84115.02114.62114.84114.8424,009
26 Feb 2024115.14115.24114.90114.92114.9223,179
23 Feb 2024115.18115.70115.10115.44115.4425,853
22 Feb 2024114.26115.02114.14115.00115.0022,942
21 Feb 2024113.38113.44113.12113.20113.2032,764
20 Feb 2024114.10114.10113.18113.28113.2831,120
19 Feb 2024114.12114.50114.06114.34114.3435,871
16 Feb 2024114.66114.82114.14114.50114.5011,949
15 Feb 2024114.24114.32113.72113.96113.9667,410
14 Feb 2024113.40113.82113.34113.52113.5230,250
13 Feb 2024114.12114.44112.38113.26113.2683,659
12 Feb 2024113.72114.42113.66114.42114.4258,015
09 Feb 2024113.40113.68113.30113.38113.3879,666
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...