Amsterdam - Delayed Quote
EUR
Vanguard FTSE Developed Europe UCITS ETF (VEUR.AS)
50.00
-0.23
(-0.45%)
At close: October 30 at 5:35:05 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
50.09
50.22
49.98
50.00
50.00
37,651
Oct 29, 2026
49.89
50.34
49.85
50.23
50.23
49,327
Oct 28, 2026
49.71
49.87
49.59
49.83
49.83
8,997
Oct 27, 2026
49.43
49.79
49.36
49.77
49.77
8,955
Oct 26, 2026
49.20
49.60
49.20
49.54
49.54
7,050
Oct 23, 2026
49.31
49.31
48.90
49.22
49.22
12,137
Oct 22, 2026
49.47
49.63
49.33
49.33
49.33
5,455
Oct 21, 2026
49.48
49.86
49.40
49.86
49.86
51,565
Oct 20, 2026
49.35
49.52
49.10
49.41
49.41
37,705
Oct 19, 2026
49.69
49.69
49.28
49.45
49.45
8,053
Oct 16, 2026
49.64
49.91
49.64
49.85
49.85
12,364
Oct 15, 2026
49.08
49.55
49.06
49.50
49.50
10,041
Oct 14, 2026
49.24
49.40
49.19
49.33
49.33
16,048
Oct 13, 2026
49.30
49.47
49.07
49.08
49.08
24,032
Oct 12, 2026
48.99
49.16
48.99
49.14
49.14
14,600
Oct 9, 2026
48.72
48.92
48.72
48.84
48.84
18,390
Oct 8, 2026
48.21
48.58
48.15
48.34
48.34
17,581
Oct 7, 2026
49.00
49.09
48.60
48.72
48.72
48,413
Oct 6, 2026
49.23
49.48
49.01
49.19
49.19
15,683
Oct 5, 2026
48.98
49.06
48.79
48.95
48.95
30,915
Oct 2, 2026
48.53
48.94
48.53
48.80
48.80
31,498
Oct 1, 2026
48.69
48.86
48.26
48.42
48.42
17,708
Sep 30, 2026
49.53
49.63
49.04
49.04
49.04
46,945
Sep 29, 2026
49.45
49.64
49.25
49.29
49.29
12,541
Sep 28, 2026
49.41
49.66
49.32
49.32
49.32
30,876
Sep 25, 2026
49.49
49.54
49.27
49.35
49.35
13,896
Sep 24, 2026
49.23
49.41
49.08
49.14
49.14
17,368
Sep 23, 2026
49.83
49.83
49.37
49.40
49.40
13,226
Sep 22, 2026
49.65
49.85
49.44
49.61
49.61
52,086
Sep 21, 2026
49.36
49.65
49.31
49.55
49.55
22,165
Sep 18, 2026
49.51
49.51
48.99
49.08
49.08
30,658
Sep 17, 2026
0.194411
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
49.43
49.66
49.34
49.62
49.62
8,196
Sep 16, 2026
49.35
49.48
49.27
49.33
49.14
38,953
Sep 15, 2026
49.10
49.30
48.80
49.15
48.96
7,617
Sep 14, 2026
49.44
49.54
49.22
49.35
49.16
7,005
Sep 11, 2026
49.42
49.70
49.36
49.56
49.36
9,563
Sep 10, 2026
49.68
49.69
49.22
49.25
49.05
25,208
Sep 9, 2026
50.11
50.14
49.48
49.63
49.44
9,283
Sep 8, 2026
50.23
50.38
50.08
50.35
50.15
6,416
Sep 7, 2026
50.34
50.44
50.18
50.38
50.18
6,078
Sep 4, 2026
50.24
50.43
50.24
50.38
50.18
25,095
Sep 3, 2026
50.11
50.33
50.06
50.32
50.12
4,840
Sep 2, 2026
50.14
50.18
49.80
50.06
49.87
16,790
Sep 1, 2026
50.41
50.50
50.02
50.17
49.97
8,488
Aug 31, 2026
50.74
50.76
50.36
50.36
50.16
22,490
Aug 28, 2026
50.81
50.83
50.72
50.78
50.58
12,373
Aug 27, 2026
50.84
50.87
50.47
50.52
50.32
5,445
Aug 26, 2026
50.98
51.06
50.87
50.88
50.68
30,625
Aug 25, 2026
50.91
51.00
50.80
51.00
50.80
16,081
Aug 24, 2026
50.62
50.80
50.62
50.72
50.52
8,117
Aug 21, 2026
50.44
50.73
50.44
50.72
50.52
11,305
Aug 20, 2026
50.49
50.49
50.21
50.39
50.19
9,369
Aug 19, 2026
50.55
50.60
50.45
50.45
50.25
15,207
Aug 18, 2026
50.74
50.77
50.51
50.51
50.31
7,750
Aug 17, 2026
51.07
51.13
50.85
50.85
50.65
25,030
Aug 14, 2026
51.10
51.12
50.93
50.93
50.73
16,936
Aug 13, 2026
51.21
51.22
51.06
51.06
50.86
4,254
Aug 12, 2026
51.25
51.25
51.03
51.06
50.86
42,616
Aug 11, 2026
51.22
51.31
51.06
51.15
50.95
7,483
Aug 10, 2026
51.17
51.25
51.07
51.14
50.94
5,958
Aug 7, 2026
51.09
51.44
51.06
51.14
50.94
10,055
Aug 6, 2026
51.06
51.20
50.97
50.97
50.77
13,952
Aug 5, 2026
51.06
51.06
50.80
50.85
50.64
3,303
Aug 4, 2026
50.79
50.91
50.63
50.84
50.64
8,584
Aug 3, 2026
50.37
50.54
50.33
50.46
50.26
9,682
Jul 31, 2026
50.55
50.80
50.09
50.25
50.05
8,606
Jul 30, 2026
50.00
50.34
49.92
50.32
50.12
7,014
Jul 29, 2026
50.20
50.28
49.84
49.90
49.70
33,257
Jul 28, 2026
49.94
50.09
49.85
50.09
49.89
12,829
Jul 27, 2026
50.27
50.35
49.89
49.89
49.70
27,086
Jul 24, 2026
49.45
49.89
49.45
49.89
49.69
7,759
Jul 23, 2026
49.76
49.80
49.33
49.42
49.22
20,214
Jul 22, 2026
49.58
50.17
49.54
50.03
49.84
26,017
Jul 21, 2026
49.63
49.77
49.40
49.76
49.57
12,389
Jul 20, 2026
49.55
49.77
49.44
49.44
49.24
35,259
Jul 17, 2026
49.52
49.63
49.40
49.60
49.41
12,041
Jul 16, 2026
49.70
49.83
49.30
49.83
49.63
30,590
Jul 15, 2026
49.69
49.77
49.49
49.71
49.51
24,622
Jul 14, 2026
49.28
49.70
49.16
49.66
49.47
19,555
Jul 13, 2026
49.53
49.61
49.44
49.60
49.40
11,247
Jul 10, 2026
49.60
49.70
49.50
49.60
49.41
26,870
Jul 9, 2026
49.49
49.59
49.20
49.59
49.39
24,603
Jul 8, 2026
49.65
49.68
49.02
49.17
48.97
14,462
Jul 7, 2026
50.26
50.40
50.00
50.00
49.80
8,260
Jul 6, 2026
50.48
50.60
50.17
50.30
50.10
21,453
Jul 3, 2026
50.34
50.48
50.12
50.48
50.28
37,490
Jul 2, 2026
49.38
50.31
49.38
50.16
49.96
14,955
Jul 1, 2026
49.49
49.61
49.30
49.44
49.24
20,347
Jun 30, 2026
49.47
49.74
49.45
49.63
49.43
27,665
Jun 29, 2026
49.10
49.21
49.00
49.16
48.97
8,035
Jun 26, 2026
49.24
49.27
48.75
49.08
48.89
10,693
Jun 25, 2026
49.16
49.56
49.16
49.41
49.22
38,446
Jun 24, 2026
48.97
49.09
48.90
49.09
48.90
75,245
Jun 23, 2026
48.90
49.20
48.75
49.01
48.82
16,519
Jun 22, 2026
49.15
49.40
48.98
49.36
49.17
22,393
Jun 19, 2026
49.20
49.31
49.04
49.08
48.89
7,668
Jun 18, 2026
0.781376
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
49.34
49.40
49.04
49.20
49.01
14,317
Jun 17, 2026
49.86
50.14
49.85
50.14
49.17
10,873
Jun 16, 2026
49.85
50.06
49.77
49.89
48.92
83,781
Jun 15, 2026
50.28
50.30
49.74
49.75
48.78
12,269
Jun 12, 2026
49.24
49.65
49.24
49.65
48.68
22,527
Jun 11, 2026
48.50
48.92
48.50
48.75
47.80
7,622
Jun 10, 2026
48.53
48.65
48.00
48.42
47.48
56,072
Jun 9, 2026
48.72
49.10
48.45
48.45
47.51
6,794
Jun 8, 2026
48.37
48.85
48.37
48.71
47.76
7,413
Jun 5, 2026
48.84
49.07
48.77
48.77
47.82
14,549
Jun 4, 2026
48.63
48.93
48.54
48.93
47.98
4,665
Jun 3, 2026
48.90
48.90
48.65
48.65
47.70
4,376
Jun 2, 2026
48.95
49.06
48.81
49.00
48.04
11,400
Jun 1, 2026
48.94
48.99
48.43
48.64
47.69
17,982
May 29, 2026
49.00
49.24
48.97
48.97
48.02
28,508
May 28, 2026
48.92
49.11
48.69
48.88
47.92
22,552
May 27, 2026
49.21
49.37
48.97
49.09
48.14
21,289
May 26, 2026
49.42
49.42
49.09
49.09
48.14
6,874
May 25, 2026
49.29
49.76
49.13
49.73
48.77
11,522
May 22, 2026
48.73
48.95
48.67
48.89
47.94
8,899
May 21, 2026
48.36
48.65
48.17
48.47
47.53
14,788
May 20, 2026
47.65
48.47
47.63
48.47
47.52
18,970
May 19, 2026
47.74
48.09
47.65
47.72
46.79
6,506
May 18, 2026
47.03
47.75
47.00
47.64
46.72
19,650
May 15, 2026
47.70
47.74
47.22
47.26
46.34
8,615
May 14, 2026
47.92
48.16
47.80
48.13
47.19
4,043
May 13, 2026
47.65
47.66
47.27
47.65
46.73
8,602
May 12, 2026
47.21
47.49
47.17
47.28
46.36
25,290
May 11, 2026
47.70
47.79
47.58
47.77
46.84
5,245
May 8, 2026
47.64
47.81
47.56
47.63
46.70
8,766
May 7, 2026
48.51
48.62
48.00
47.97
47.04
10,251
May 6, 2026
47.93
48.72
47.93
48.51
47.57
17,823
May 5, 2026
47.01
47.42
47.01
47.41
46.49
16,458
May 4, 2026
47.58
47.60
46.86
46.93
46.02
14,260
Apr 30, 2026
46.56
47.52
46.56
47.52
46.59
8,474
Apr 29, 2026
47.20
47.21
46.75
46.85
45.94
13,680
Apr 28, 2026
47.15
47.37
46.94
47.11
46.19
16,436
Apr 27, 2026
47.46
47.56
47.24
47.28
46.36
5,098
Apr 24, 2026
47.50
47.65
47.21
47.42
46.50
11,497
Apr 23, 2026
47.50
47.70
47.34
47.65
46.73
23,252
Apr 22, 2026
47.95
47.95
47.59
47.59
46.67
37,324
Apr 21, 2026
48.19
48.37
47.69
47.80
46.87
453,760
Apr 20, 2026
48.11
48.19
48.00
48.19
47.25
10,807
Apr 17, 2026
47.73
48.50
47.72
48.47
47.53
10,395
Apr 16, 2026
47.92
48.00
47.72
47.75
46.82
19,745
Apr 15, 2026
47.99
48.10
47.80
47.82
46.89
33,744
Apr 14, 2026
47.78
48.12
47.78
48.02
47.09
43,801
Apr 13, 2026
47.23
47.66
47.16
47.66
46.73
9,352
Apr 10, 2026
47.51
47.83
47.49
47.65
46.72
22,319
Apr 9, 2026
47.49
47.49
47.15
47.31
46.39
4,160
Apr 8, 2026
47.54
47.71
47.27
47.51
46.58
14,146
Apr 7, 2026
46.24
46.53
45.60
45.68
44.79
46,623
Apr 2, 2026
45.62
46.26
45.46
46.19
45.29
9,608
Apr 1, 2026
46.17
46.28
45.90
46.22
45.32
15,844
Mar 31, 2026
44.96
45.37
44.83
45.05
44.18
6,552
Mar 30, 2026
44.34
44.90
44.34
44.83
43.95
10,095
Mar 27, 2026
44.84
44.84
44.24
44.46
43.59
9,857
Mar 26, 2026
45.09
45.09
44.75
44.83
43.96
3,221
Mar 25, 2026
45.25
45.50
45.19
45.36
44.47
44,574
Mar 24, 2026
44.68
44.73
44.15
44.70
43.83
31,433
Mar 23, 2026
43.43
45.16
43.15
44.47
43.60
33,934
Mar 20, 2026
45.37
45.49
44.19
44.19
43.33
25,595
Mar 19, 2026
0.181504
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
45.55
45.60
44.86
45.04
44.16
22,100
Mar 18, 2026
46.88
46.96
46.22
46.35
45.27
7,861
Mar 17, 2026
46.35
46.86
46.32
46.69
45.60
13,901
Mar 16, 2026
46.20
46.60
46.00
46.37
45.29
27,340
Mar 13, 2026
46.07
46.70
45.96
46.19
45.12
19,245
Mar 12, 2026
46.51
46.68
46.16
46.40
45.32
13,867
Mar 11, 2026
46.56
46.80
46.39
46.54
45.45
18,709
Mar 10, 2026
46.96
47.15
46.67
46.91
45.82
30,022
Mar 9, 2026
45.31
46.10
45.20
46.05
44.97
48,678
Mar 6, 2026
46.89
47.07
45.96
46.30
45.22
17,029
Mar 5, 2026
47.30
47.70
46.81
46.81
45.72
21,310
Mar 4, 2026
46.96
47.56
46.82
47.44
46.34
34,033
Mar 3, 2026
47.61
47.65
46.50
46.82
45.73
19,284
Mar 2, 2026
48.20
48.48
48.09
48.26
47.14
25,557
Feb 27, 2026
49.05
49.23
48.93
49.07
47.92
120,775
Feb 26, 2026
49.06
49.16
48.84
49.03
47.89
5,760
Feb 25, 2026
48.95
49.04
48.89
49.03
47.89
9,749
Feb 24, 2026
48.51
48.81
48.47
48.71
47.57
12,757
Feb 23, 2026
48.67
48.85
48.50
48.61
47.48
21,614
Feb 20, 2026
48.54
48.91
48.45
48.80
47.67
24,084
Feb 19, 2026
48.59
48.63
48.26
48.41
47.28
11,622
Feb 18, 2026
48.29
48.68
48.22
48.63
47.49
6,859
Feb 17, 2026
47.85
48.08
47.77
48.08
46.96
6,227
Feb 16, 2026
47.88
47.98
47.83
47.83
46.72
10,646
Feb 13, 2026
47.78
47.88
47.55
47.76
46.64
22,171
Feb 12, 2026
48.35
48.39
47.76
47.79
46.68
10,906
Feb 11, 2026
48.05
48.19
47.84
48.08
46.96
16,547
Feb 10, 2026
47.98
48.11
47.98
47.99
46.87
41,504
Feb 9, 2026
47.86
48.01
47.67
48.01
46.90
17,102
Feb 6, 2026
47.18
47.73
47.07
47.69
46.57
8,444
Feb 5, 2026
47.69
47.74
47.13
47.28
46.18
17,388
Feb 4, 2026
47.63
48.08
47.63
47.75
46.64
27,841
Feb 3, 2026
47.94
48.07
47.52
47.73
46.61
31,386
Feb 2, 2026
46.90
47.73
46.90
47.72
46.61
13,125
Jan 30, 2026
46.96
47.30
46.96
47.25
46.15
10,203
Jan 29, 2026
47.15
47.36
46.85
46.88
45.79
18,922
Jan 28, 2026
47.40
47.41
46.97
46.97
45.88
18,989
Jan 27, 2026
47.24
47.43
47.15
47.36
46.26
13,949
Jan 26, 2026
47.02
47.21
46.90
47.08
45.99
64,946
Jan 23, 2026
46.94
47.06
46.87
46.97
45.87
18,327
Jan 22, 2026
47.09
47.22
46.94
47.03
45.93
18,817
Jan 21, 2026
46.49
46.66
46.19
46.56
45.47
20,371
Jan 20, 2026
46.54
46.60
46.24
46.56
45.48
10,651
Jan 19, 2026
46.87
47.08
46.81
46.89
45.80
26,445
Jan 16, 2026
47.45
47.47
47.34
47.47
46.36
35,794
Jan 15, 2026
47.36
47.52
47.34
47.48
46.37
21,997
Jan 14, 2026
47.27
47.33
47.19
47.22
46.12
60,064
Jan 13, 2026
47.24
47.27
47.08
47.16
46.06
31,526
Jan 12, 2026
47.04
47.24
46.95
47.19
46.09
18,133
Jan 9, 2026
46.78
47.10
46.78
47.10
46.00
36,379
Jan 8, 2026
46.62
46.71
46.50
46.63
45.54
69,138
Jan 7, 2026
46.80
46.81
46.65
46.73
45.64
74,264
Jan 6, 2026
46.64
46.86
46.50
46.76
45.67
10,505
Jan 5, 2026
46.24
46.51
46.15
46.51
45.42
47,816
Jan 2, 2026
45.77
46.17
45.77
46.07
44.99
28,022
Dec 31, 2025
45.72
45.84
45.56
45.84
44.77
34,100
Dec 30, 2025
45.51
45.86
45.50
45.79
44.72
29,552
Dec 29, 2025
45.49
45.57
45.42
45.51
44.45
21,817
Dec 24, 2025
45.51
45.60
45.47
45.49
44.43
52,124
Dec 23, 2025
45.36
45.52
45.33
45.46
44.40
17,028
Dec 22, 2025
45.32
45.35
45.17
45.30
44.24
28,537
Dec 19, 2025
45.17
45.40
45.12
45.35
44.30
32,202
Dec 18, 2025
0.167559
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 18, 2025
44.72
45.18
44.72
45.18
44.12
11,231
Dec 17, 2025
45.05
45.13
44.92
44.93
43.72
36,638
Dec 16, 2025
45.06
45.15
44.84
44.94
43.73
6,255
Dec 15, 2025
44.99
45.18
44.96
45.19
43.97
4,252
Dec 12, 2025
45.15
45.29
44.79
44.79
43.58
11,043
Dec 11, 2025
44.72
45.13
44.66
45.03
43.81
20,045
Dec 10, 2025
44.70
44.81
44.61
44.81
43.60
45,470
Dec 9, 2025
44.83
44.91
44.75
44.78
43.57
26,783
Dec 8, 2025
44.81
44.87
44.75
44.83
43.62
10,613
Dec 5, 2025
44.90
45.05
44.85
44.85
43.64
21,412
Dec 4, 2025
44.77
44.90
44.70
44.87
43.66
12,121
Dec 3, 2025
44.69
44.79
44.53
44.64
43.44
15,543
Dec 2, 2025
44.50
44.74
44.49
44.57
43.37
31,737
Dec 1, 2025
44.45
44.61
44.37
44.54
43.34
20,445
Nov 28, 2025
44.60
44.68
44.48
44.67
43.47
213,396
Nov 27, 2025
44.43
44.54
44.40
44.51
43.32
5,570
Nov 26, 2025
44.15
44.49
44.05
44.49
43.29
5,521
Nov 25, 2025
43.67
44.01
43.51
44.01
42.82
17,426
Nov 24, 2025
43.74
43.84
43.46
43.60
42.42
11,690
Nov 21, 2025
43.10
43.55
43.10
43.52
42.34
37,007
Nov 20, 2025
43.89
43.96
43.67
43.65
42.48
10,465
Nov 19, 2025
43.50
43.70
43.33
43.43
42.26
102,414
Nov 18, 2025
43.75
43.79
43.35
43.49
42.32
243,500
Nov 17, 2025
44.56
44.56
44.23
44.28
43.09
7,187
Nov 14, 2025
44.60
44.63
44.10
44.52
43.32
35,021
Nov 13, 2025
45.34
45.40
44.99
44.99
43.77
24,430
Nov 12, 2025
45.08
45.32
45.08
45.23
44.01
18,584
Nov 11, 2025
44.55
44.93
44.55
44.92
43.71
6,457
Nov 10, 2025
44.21
44.42
44.14
44.35
43.15
8,413
Nov 7, 2025
44.06
44.06
43.60
43.69
42.51
6,137
Nov 6, 2025
44.20
44.25
43.92
43.96
42.77
21,661
Nov 5, 2025
43.83
44.30
43.83
44.26
43.07
44,917
Nov 4, 2025
43.78
44.14
43.55
44.11
42.92
24,080
Nov 3, 2025
44.24
44.45
44.24
44.26
43.07
18,232
Oct 31, 2025
44.43
44.43
44.18
44.23
43.04
7,360
Oct 30, 2025
44.44
44.45
44.23
44.46
43.26
10,738
