Milan - Delayed Quote EUR

Vanguard FTSE Developed World UCITS ETF USD Distributing (VEVE.MI)

98.22
-0.47
(-0.48%)
As of 11:21:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 202598.3998.3998.2298.2298.2247
May 14, 202598.9098.9098.2898.6998.691,368
May 13, 202598.5999.1398.5999.0399.035,624
May 12, 202598.5899.0998.1098.3498.345,191
May 9, 202595.4595.7795.1395.2795.273,731
May 8, 202595.2095.5795.0395.3595.358,844
May 7, 202594.1194.2793.8493.9093.9031,939
May 6, 202594.5494.5493.9094.3394.33616
May 5, 202594.6094.6894.3294.8394.8319,500
May 2, 202594.0094.8894.0094.6794.672,686
Apr 30, 202592.6492.7391.5992.4092.407,867
Apr 29, 202592.4292.5591.9492.1992.193,289
Apr 28, 202592.1892.5091.8191.6891.681,051
Apr 25, 202591.8992.0191.5591.4991.499,472
Apr 24, 202589.8691.1089.4091.1091.106,258
Apr 23, 202589.9291.3089.8890.3790.375,685
Apr 22, 202586.8387.2986.7187.7487.742,107
Apr 17, 202588.6889.0288.2188.3288.32124
Apr 16, 202588.7589.2188.4989.2189.212,129
Apr 15, 202589.8490.6289.4290.2890.284,893
Apr 14, 202589.1290.2288.9989.4289.421,208
Apr 11, 202587.9987.9985.9986.9686.9614,697
Apr 10, 202592.5292.5287.9987.8887.8828,662
Apr 9, 202585.1685.2983.2784.6784.677,246
Apr 8, 202587.6389.7987.5088.3588.352,681
Apr 7, 202582.2986.5482.2985.1285.122,558
Apr 4, 202591.4391.4487.6688.4788.4714,390
Apr 3, 202594.1494.1491.7292.3692.362,522
Apr 2, 202597.0097.0496.4097.1397.13924
Apr 1, 202596.9997.0396.3297.2997.292,275
Mar 31, 202595.7596.0795.3695.9895.983,832
Mar 28, 202598.3198.5597.0196.7496.74266
Mar 27, 202599.0099.2098.7898.8598.852,725
Mar 26, 202599.76100.0499.3599.2899.2811,592
Mar 25, 202599.6899.9199.6099.7999.793,591
Mar 24, 202598.9599.6898.8299.5899.589,603
Mar 21, 202598.0798.0797.3998.0798.074,087
Mar 20, 2025 0.337161 Dividend
Mar 20, 202598.6298.6297.8898.1798.17799
Mar 19, 202597.4298.4097.4298.2397.894,855
Mar 18, 202597.7497.9997.1597.2396.902,523
Mar 17, 202597.1497.8297.1197.5797.2418,477
Mar 14, 202596.4597.4996.3697.1396.801,625
Mar 13, 202596.8496.9695.9695.9895.653,589
Mar 12, 202596.3696.8495.8396.5696.23630
Mar 11, 202597.0097.1395.9195.6695.33427
Mar 10, 202599.1999.1997.3897.6497.304,176
Mar 7, 202599.4399.4398.6998.3598.011,824
Mar 6, 2025100.52100.6799.61100.2199.877,948
Mar 5, 2025101.52101.58100.00100.0499.70972
Mar 4, 2025103.44103.44101.56101.18100.83540
Mar 3, 2025105.45105.59104.73104.74104.381,526
Feb 28, 2025104.21104.43103.90104.31103.957,620
Feb 27, 2025105.35105.64105.35105.51105.154,392
Feb 26, 2025105.32105.43105.08105.39105.033,472
Feb 25, 2025105.18105.26104.01104.10103.7410,455
Feb 24, 2025105.91106.19105.26105.60105.243,935
Feb 21, 2025106.87107.29106.87106.78106.41579
Feb 20, 2025107.49107.57106.70106.75106.381,124
Feb 19, 2025107.74107.78107.52107.67107.30480
Feb 18, 2025107.48107.73107.29107.36106.993,892
Feb 17, 2025107.14107.32107.14107.29106.92181
Feb 14, 2025107.07107.07106.83106.74106.37320
Feb 13, 2025106.55106.98106.27106.89106.523,033
Feb 12, 2025106.96106.96106.21106.41106.041,601
Feb 11, 2025107.20107.24107.01107.13106.76846
Feb 10, 2025107.08107.38107.08107.39107.0212,207
Feb 7, 2025107.16107.16106.98106.72106.35220
Feb 6, 2025106.92107.09106.90107.04106.67300
Feb 5, 2025105.29105.72105.29105.77105.41641
Feb 4, 2025105.75106.05105.42106.09105.733,849
Feb 3, 2025105.75105.90105.42106.02105.666,338
Jan 31, 2025106.86107.24106.82107.03106.662,288
Jan 30, 2025106.13106.39105.87105.95105.596,898
Jan 29, 2025105.93106.15105.68105.68105.323,633
Jan 28, 2025105.08105.61104.94105.34104.984,716
Jan 27, 2025104.42104.42102.96103.95103.5912,795
Jan 24, 2025105.90105.93105.68105.69105.33702
Jan 23, 2025105.90106.33105.75106.20105.841,396
Jan 22, 2025105.77106.03105.63106.03105.671,025
Jan 21, 2025105.28105.50105.06105.13104.774,765
Jan 20, 2025105.50105.50105.05105.06104.701,541
Jan 17, 2025104.84104.96104.79105.66105.30782
Jan 16, 2025105.00105.00104.88104.75104.39445
Jan 15, 2025102.77104.35102.77104.35103.999,427
Jan 14, 2025103.49103.56102.94102.71102.361,724
Jan 13, 2025102.83103.03102.57102.82102.472,160
Jan 10, 2025103.80104.03103.00103.07102.723,222
Jan 9, 2025103.95103.99103.93103.98103.62151
Jan 8, 2025103.98104.24103.76103.86103.502,334
Jan 7, 2025103.94104.45103.90104.07103.71447
Jan 6, 2025104.06104.67103.90104.67104.312,805
Jan 3, 2025103.67103.67103.42103.91103.55772
Jan 2, 2025103.20104.24103.13104.07103.712,499
Dec 30, 2024103.20103.25102.25102.77102.42883
Dec 27, 2024104.10104.10103.34103.34102.99184
Dec 23, 2024103.09103.09102.71102.82102.47347
Dec 20, 2024101.85102.58100.95102.93102.583,273
Dec 19, 2024102.64102.89102.37102.86102.511,232
Dec 18, 2024104.31104.51104.15104.48104.121,523
Dec 17, 2024104.09104.39104.04104.15103.791,083
Dec 16, 2024104.33104.65104.15104.56104.206,621
Dec 13, 2024104.99105.00104.56104.25103.89703
Dec 12, 2024 0.352579 Dividend
Dec 12, 2024104.95105.04104.70105.00104.645,254
Dec 11, 2024104.74105.38104.73105.54104.83283
Dec 10, 2024104.64104.95104.64104.85104.147,361
Dec 9, 2024105.19105.19104.48104.67103.961,075
Dec 6, 2024104.67105.28104.67105.04104.33672
Dec 5, 2024105.37105.37104.98105.02104.31223
Dec 4, 2024105.14105.48104.93105.10104.395,669
Dec 3, 2024104.99105.00104.70104.81104.106,812
Dec 2, 2024104.28104.99104.28104.80104.09308
Nov 29, 2024103.53103.65103.48104.02103.32231
Nov 28, 2024103.73103.73103.49103.63102.93259
Nov 27, 2024103.83103.83103.50103.16102.46277
Nov 26, 2024103.44104.03103.44104.02103.322,110
Nov 25, 2024104.32104.32103.73103.90103.202,008
Nov 22, 2024103.90104.05103.55104.05103.352,029
Nov 21, 2024102.20102.59102.20102.93102.23225
Nov 20, 2024102.04102.05101.67101.60100.91223
Nov 19, 2024101.58101.58101.03101.49100.80197
Nov 18, 2024101.39101.54101.21101.58100.896,171
Nov 15, 2024101.77102.09101.48101.43100.749,344
Nov 14, 2024102.75103.14102.60102.60101.91236
Nov 13, 2024102.10102.57102.00102.62101.93856
Nov 12, 2024102.43102.61102.25102.28101.595,826
Nov 11, 2024102.27102.91102.23102.73102.042,995
Nov 8, 2024101.17101.40100.77101.60100.914,026
Nov 7, 2024100.70100.91100.70101.00100.3282
Nov 6, 2024100.44100.92100.44100.2899.605,618
Nov 5, 202497.0297.4296.8797.3596.69130
Nov 4, 202497.1297.1396.7596.9996.33498
Nov 1, 202497.0097.1397.0097.6296.961,148
Oct 31, 202497.6997.6996.9797.0396.37747
Oct 30, 202498.8998.9698.7998.6998.021,012
Oct 29, 202499.2199.2199.0999.0998.42650
Oct 28, 202499.3199.3199.0599.1298.451,910
Oct 25, 202498.7299.2798.7299.1198.444,052
Oct 24, 202499.2999.2998.9498.8198.141,044
Oct 23, 202499.4699.4998.9298.9198.24483
Oct 22, 202499.0299.2398.9799.2598.583,898
Oct 21, 202499.6799.6799.4799.1298.452,712
Oct 18, 202499.4499.6999.4499.5798.90107
Oct 17, 202499.59100.1099.5899.6999.02287
Oct 16, 202498.6198.9098.5698.8698.1916,110
Oct 15, 202499.2399.2899.0098.8798.203,245
Oct 14, 202498.4998.4998.4999.0898.413
Oct 11, 202497.8098.3697.8098.2797.611,396
Oct 10, 202497.8597.9697.6597.9797.311,164
Oct 9, 202497.0297.5497.0297.7397.07640
Oct 8, 202496.2797.0896.2797.0696.40909
Oct 7, 202497.1797.1796.7997.1396.474,941
Oct 4, 202496.1897.1396.1896.8796.224,582
Oct 3, 202495.9396.2695.9396.2195.56696
Oct 2, 202495.8496.3795.8496.5195.86123
Oct 1, 202496.6096.6296.2096.0895.43105
Sep 30, 202496.1196.1195.5996.0395.38159
Sep 27, 202496.3896.3896.1296.3395.68916
Sep 26, 202496.4796.6095.8895.9695.316,920
Sep 25, 202495.3195.6595.3195.6595.00147
Sep 24, 202496.0096.0095.3895.5994.943,414
Sep 23, 202495.2495.7695.2195.6494.99332
Sep 20, 202495.2495.2494.9394.9394.29194
Sep 19, 202494.9595.6594.9595.6294.97357
Sep 18, 202494.6294.6294.3094.3093.6652
Sep 17, 202494.6194.8094.6194.8094.162,483
Sep 16, 202494.2094.4594.1594.1893.54163
Sep 13, 202494.3194.6294.3194.6293.9830
Sep 12, 2024 0.292764 Dividend
Sep 12, 202494.3194.3193.9293.8893.251,676
Sep 11, 202493.0593.4492.5892.5891.667,850
Sep 10, 202493.0493.2292.8593.0792.1516,557
Sep 9, 202492.7193.0292.6492.8691.945,081
Sep 6, 202492.4693.4491.8591.6790.761,935
Sep 5, 202493.3993.4193.0693.0692.141,597
Sep 4, 202493.5693.7693.5693.7092.77354
Sep 3, 202495.7795.7794.4794.7393.7910,060
Sep 2, 202495.5195.5595.5195.6794.7245
Aug 30, 202495.1895.3995.1895.1194.17953
Aug 29, 202494.4995.3894.4995.4194.4710,882
Aug 28, 202494.8494.9194.3394.4193.48272
Aug 27, 202494.4594.5094.1694.4193.481,003
Aug 26, 202494.4394.7494.2694.3193.386,566
Aug 23, 202494.5594.5894.4594.3193.382,658
Aug 22, 202494.5094.5094.2994.2993.363
Aug 21, 202494.3994.3994.1494.1893.25964
Aug 20, 202494.6194.6194.2694.0293.09659
Aug 19, 202493.8294.2593.8194.2793.347,352
Aug 16, 202494.2594.3393.8293.9893.052,740
Aug 14, 202492.0292.0291.7992.1691.2589
Aug 13, 202491.6491.9891.3792.0291.1178
Aug 12, 202491.4791.4890.9791.1690.262,265
Aug 9, 202490.8591.0990.6190.9790.073,174
Aug 8, 202488.7990.6588.7990.6489.744,529
Aug 7, 202489.9190.8289.9190.5989.692,749
Aug 6, 202489.3489.4788.4789.1088.22392
Aug 5, 202488.4188.7886.5088.4787.594,490
Aug 2, 202492.9892.9890.4990.6789.771,338
Aug 1, 202495.3295.6794.5294.4493.507,571
Jul 31, 202494.8795.4394.7795.4394.4921,514
Jul 30, 202494.2294.5194.0294.0293.094,677
Jul 29, 202494.3294.4693.9694.0293.091,682
Jul 26, 202493.5593.6493.5593.7092.7765
Jul 25, 202493.5793.5792.7793.5092.5717,746
Jul 24, 202494.7394.7994.0093.9593.02520
Jul 23, 202495.0095.7994.9495.5694.61876
Jul 22, 202494.8294.8294.8094.8093.861,147
Jul 19, 202494.5094.9094.3794.3793.441,617
Jul 18, 202495.4695.7795.0094.9894.042,409
Jul 17, 202496.1796.1895.4295.4294.483,540
Jul 16, 202496.1496.4696.1496.5195.55312
Jul 15, 202496.4096.4196.1596.3595.401,081
Jul 12, 202495.9496.2095.7496.3595.402,420
Jul 11, 202496.2896.2995.9995.8494.892,345
Jul 10, 202495.6795.9195.6795.9995.04103
Jul 9, 202495.6995.8195.5695.5894.63384
Jul 8, 202495.2495.4895.2495.5194.56157
Jul 5, 202495.4495.4595.2095.2694.32463
Jul 4, 202495.4995.5395.2395.2394.29501
Jul 3, 202495.0995.0995.0095.0394.0951
Jul 2, 202494.4794.7694.3094.7693.82251
Jul 1, 202494.6494.6494.3194.6293.682,569
Jun 28, 202495.2095.3695.1095.1094.161,171
Jun 27, 202494.8894.8894.7094.8293.88852
Jun 26, 202495.1695.3394.7694.7893.84869
Jun 25, 202494.5394.7894.4194.7493.80482
Jun 24, 202494.6194.8394.5294.8393.89185
Jun 21, 202494.8094.8094.6294.6793.73120
Jun 20, 202494.9695.0894.8594.9694.02606
Jun 19, 202494.7994.8094.6294.6293.681,311
Jun 18, 202494.4894.6094.3994.4593.512,468
Jun 17, 202494.1894.2093.8194.0093.07508
Jun 14, 202494.0694.1593.7993.9192.9868
Jun 13, 2024 0.564418 Dividend
Jun 13, 202494.2894.2894.2894.2893.35-
Jun 12, 202494.1694.5294.0394.2892.791,872
Jun 11, 202493.8393.8393.6493.7492.26158
Jun 10, 202493.6193.7993.4393.8992.40414
Jun 7, 202493.2493.2492.8393.5092.022,432
Jun 6, 202493.0993.2393.0793.0591.58398
Jun 5, 202492.1592.7592.1592.7591.282,185
Jun 4, 202491.9391.9691.9391.7290.2735
Jun 3, 202492.5492.5491.8691.8690.411,840
May 31, 202491.3891.4991.2391.2389.79318
May 30, 202491.7591.8491.7491.7490.29432
May 29, 202492.2692.2691.7792.0190.553,432
May 28, 202492.7492.7492.4292.4090.9413
May 27, 202492.5192.6592.5192.6891.211,707
May 24, 202492.3892.5492.2792.5591.08168
May 23, 202493.3593.3592.6592.8691.3911,925
May 22, 202492.7792.9592.7792.9491.475,651
May 21, 202492.8392.8692.6592.8691.39808
May 20, 202492.7393.0592.7293.0591.58311
May 17, 202492.6992.7592.5292.5291.061,398
May 16, 202492.7292.8892.6892.8491.37671
May 15, 202492.1292.4892.0392.4691.002,119

Related Tickers