Vanguard FTSE Developed Europe ex UK UCITS ETF Accuimulation (VERG)

VERG
🏛️ 德国 →
52.54
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 52.52 52.55 52.44 52.54 0.0M
2025-10-02 52.33 52.46 52.30 52.35 0.0M
2025-10-01 51.32 51.93 51.32 51.86 0.0M
2025-09-30 51.04 51.25 50.92 51.25 0.0M
2025-09-29 51.08 51.14 50.96 51.07 0.0M
2025-09-26 50.74 50.98 50.67 50.94 0.0M
2025-09-25 50.74 50.78 50.50 50.59 0.0M
2025-09-24 50.97 51.00 50.80 50.91 0.0M
2025-09-23 50.98 51.22 50.98 51.06 0.0M
2025-09-22 50.97 50.99 50.80 50.88 0.0M
2025-09-19 51.02 51.23 51.00 51.01 0.0M
2025-09-18 50.68 51.04 50.68 51.00 0.0M
2025-09-17 50.59 50.59 50.44 50.46 0.0M
2025-09-16 51.04 51.06 50.52 50.52 0.0M
2025-09-15 50.99 51.15 50.98 51.09 0.0M
2025-09-12 50.89 50.89 50.65 50.79 0.0M
2025-09-11 50.67 50.85 50.67 50.85 0.0M
2025-09-10 50.76 50.89 50.56 50.57 0.0M
2025-09-09 50.67 50.78 50.50 50.58 0.0M
2025-09-08 50.51 50.61 50.39 50.59 0.0M
2025-09-05 50.54 50.56 50.27 50.33 0.0M
2025-09-04 50.09 50.39 50.09 50.33 0.0M
2025-09-03 50.02 50.15 49.86 50.02 0.1M
2025-09-02 50.46 50.46 49.73 49.73 0.0M
2025-09-01 50.56 50.63 50.41 50.50 0.0M
2025-08-29 50.65 50.68 50.36 50.37 0.1M
2025-08-28 50.95 51.02 50.65 50.73 0.0M
2025-08-27 50.85 50.85 50.59 50.75 0.1M
2025-08-26 50.81 50.87 50.60 50.71 0.0M
2025-08-25 51.35 51.42 51.14 51.14 0.0M
2025-08-22 51.14 51.55 51.14 51.48 0.0M
2025-08-21 51.22 51.22 51.00 51.22 0.0M
2025-08-20 51.04 51.35 51.04 51.29 0.0M
2025-08-19 50.94 51.30 50.87 51.30 0.0M
2025-08-18 50.83 50.83 50.65 50.79 0.0M
2025-08-15 51.00 51.02 50.80 50.82 0.0M
2025-08-14 50.45 50.72 50.45 50.72 0.0M
2025-08-13 50.29 50.41 50.29 50.40 0.0M
2025-08-12 50.14 50.16 49.92 50.06 0.0M
2025-08-11 50.28 50.30 49.97 49.97 0.0M
2025-08-08 50.08 50.16 50.06 50.10 0.0M
2025-08-07 49.46 50.08 49.46 49.99 0.0M
2025-08-06 49.53 49.53 49.29 49.36 0.0M
2025-08-05 49.54 49.59 49.40 49.40 0.0M
2025-08-04 48.89 49.34 48.89 49.34 0.0M
2025-08-01 49.26 49.26 48.52 48.58 0.0M
2025-07-31 50.51 50.58 49.92 49.92 0.0M
2025-07-30 50.35 50.51 50.33 50.38 0.0M
2025-07-29 50.51 50.84 50.39 50.40 0.0M
2025-07-28 51.08 51.08 50.35 50.37 0.0M
2025-07-25 50.37 50.58 50.35 50.54 0.0M
2025-07-24 50.79 50.79 50.50 50.57 0.0M
2025-07-23 50.41 50.65 50.41 50.50 0.0M
2025-07-22 50.04 50.04 49.80 49.92 0.0M
2025-07-21 50.25 50.27 50.03 50.18 0.0M
2025-07-18 50.42 50.54 50.22 50.24 0.0M
2025-07-17 50.14 50.28 50.09 50.28 0.0M
2025-07-16 49.93 50.09 49.69 49.69 0.0M
2025-07-15 50.44 50.53 50.13 50.13 0.0M
2025-07-14 50.01 50.28 50.00 50.28 0.0M
2025-07-11 50.76 50.76 50.37 50.37 0.0M
2025-07-10 50.91 51.01 50.89 50.94 0.0M
2025-07-09 50.38 50.79 50.30 50.78 0.0M
2025-07-08 50.07 50.31 49.95 50.31 0.0M
2025-07-07 49.82 50.07 49.78 50.07 0.0M
2025-07-04 49.90 49.90 49.60 49.78 0.0M
2025-07-03 50.07 50.07 49.87 50.07 0.0M
2025-07-02 49.88 49.96 49.71 49.91 0.0M
2025-07-01 49.90 49.90 49.44 49.63 0.0M
2025-06-30 50.09 50.09 49.75 49.75 0.0M
2025-06-27 49.64 49.99 49.64 49.99 0.0M
2025-06-26 49.49 49.49 49.23 49.29 0.0M
2025-06-25 49.75 49.79 49.27 49.27 0.0M
2025-06-24 49.84 49.84 49.59 49.70 0.0M
2025-06-23 48.99 49.22 48.88 49.02 0.0M
2025-06-20 49.29 49.48 49.16 49.25 0.0M
2025-06-19 49.23 49.42 49.04 49.04 0.0M
2025-06-18 49.72 49.72 49.42 49.50 0.0M
2025-06-17 49.79 49.89 49.68 49.70 0.0M
2025-06-16 50.14 50.25 50.04 50.18 0.0M
2025-06-13 50.00 50.16 49.92 49.99 0.0M
2025-06-12 50.47 50.62 50.27 50.51 0.0M
2025-06-11 50.91 50.95 50.69 50.70 0.0M
2025-06-10 50.87 50.88 50.70 50.85 0.0M
2025-06-09 50.86 50.90 50.78 50.84 0.0M
2025-06-06 50.73 50.94 50.66 50.90 0.0M
2025-06-05 50.72 50.92 50.50 50.72 0.0M
2025-06-04 50.52 50.75 50.49 50.63 0.0M
2025-06-03 50.49 50.49 50.05 50.36 0.0M
2025-06-02 50.28 50.33 49.98 50.33 0.0M
2025-05-30 50.39 50.68 50.34 50.37 0.0M
2025-05-29 50.72 50.78 50.30 50.37 0.0M
2025-05-28 50.75 50.76 50.37 50.37 0.0M
2025-05-27 50.61 50.82 50.58 50.72 0.0M
2025-05-26 50.60 50.63 50.44 50.60 0.0M
2025-05-23 50.70 50.71 49.28 49.96 0.0M
2025-05-22 50.68 50.68 50.33 50.53 0.0M
2025-05-21 50.83 50.98 50.62 50.94 0.0M
2025-05-20 50.67 51.19 50.58 51.19 0.0M
2025-05-19 50.34 50.58 50.14 50.58 0.0M
2025-05-16 50.42 50.58 50.23 50.38 0.0M
2025-05-15 49.76 50.15 49.68 50.13 0.0M
2025-05-14 50.02 50.02 49.81 49.88 0.0M
2025-05-13 49.94 50.06 49.94 50.06 0.0M
2025-05-12 49.71 49.94 49.51 49.94 0.0M
2025-05-09 49.17 49.34 49.17 49.24 0.0M
2025-05-08 48.91 49.18 48.83 49.01 0.0M
2025-05-07 48.84 48.89 48.68 48.82 0.0M
2025-05-06 49.16 49.16 48.52 48.93 0.0M
2025-05-05 49.03 49.10 48.96 49.10 0.1M
2025-05-02 48.56 48.96 48.50 48.92 0.0M
2025-04-30 47.96 48.04 47.54 48.02 0.0M
2025-04-29 47.69 47.82 47.63 47.73 0.0M
2025-04-28 47.51 47.69 47.45 47.59 0.0M
2025-04-25 47.40 47.43 47.13 47.26 0.0M
2025-04-24 46.72 47.06 46.49 47.03 0.0M
2025-04-23 46.56 47.06 46.56 46.85 0.0M
2025-04-22 45.70 45.96 45.42 45.96 0.0M
2025-04-17 45.81 45.86 45.54 45.65 0.0M
2025-04-16 45.61 45.93 45.34 45.93 0.0M
2025-04-15 45.56 45.97 45.50 45.97 0.0M
2025-04-14 44.91 45.40 44.86 45.31 0.0M
2025-04-11 44.63 44.63 43.62 44.16 0.0M
2025-04-10 45.65 45.70 44.16 44.16 0.0M
2025-04-09 42.87 43.05 42.13 42.50 0.0M
2025-04-08 43.38 44.43 43.09 44.02 0.0M
2025-04-07 42.18 43.69 41.84 42.83 0.0M
2025-04-04 46.66 46.71 44.44 44.80 0.0M
2025-04-03 47.64 47.79 47.10 47.29 0.0M
2025-04-02 48.46 48.46 48.03 48.39 0.0M
2025-04-01 48.57 48.67 48.33 48.56 0.0M
2025-03-31 48.42 48.48 47.95 48.08 0.0M
2025-03-28 49.19 49.27 48.83 48.90 0.0M
2025-03-27 49.28 49.38 48.93 49.25 0.0M
2025-03-26 50.07 50.07 49.52 49.54 0.0M
2025-03-25 49.86 50.22 49.76 49.99 0.0M
2025-03-24 50.35 50.35 49.56 49.60 0.0M
2025-03-21 49.79 49.79 49.54 49.69 0.0M
2025-03-20 50.24 50.26 49.68 49.89 0.0M
2025-03-19 50.07 50.27 50.00 50.27 0.0M
2025-03-18 50.06 50.37 50.06 50.19 0.0M
2025-03-17 49.48 49.87 49.45 49.86 0.0M
2025-03-14 48.80 49.43 48.80 49.43 0.0M
2025-03-13 48.93 49.25 48.52 48.52 0.0M
2025-03-12 48.98 49.19 48.91 49.03 0.0M
2025-03-11 49.43 49.48 48.57 48.57 0.0M
2025-03-10 50.31 50.31 49.37 49.42 0.0M
2025-03-07 50.10 50.25 49.91 50.16 0.0M
2025-03-06 50.48 50.51 49.99 50.33 0.0M
2025-03-05 50.10 50.54 50.10 50.24 0.0M
2025-03-04 50.31 50.31 49.49 49.56 0.0M
2025-03-03 50.36 50.81 49.97 50.74 0.0M
2025-02-28 49.85 50.15 49.68 50.15 0.0M
2025-02-27 50.16 50.31 50.07 50.17 0.0M
2025-02-26 50.33 50.59 50.23 50.55 0.0M
2025-02-25 49.95 50.27 49.94 50.04 0.0M
2025-02-24 50.00 50.15 49.83 49.99 0.0M
2025-02-21 49.74 50.04 49.74 49.99 0.0M
2025-02-20 49.75 49.91 49.68 49.71 0.0M
2025-02-19 50.24 50.24 49.65 49.66 0.0M
2025-02-18 50.10 50.27 50.03 50.20 0.0M
2025-02-17 49.79 50.10 49.79 50.10 0.0M
2025-02-14 49.79 49.94 49.73 49.77 0.0M
2025-02-13 49.51 49.85 49.37 49.85 0.0M
2025-02-12 49.10 49.16 48.97 49.04 0.0M
2025-02-11 48.86 49.06 48.85 49.03 0.0M
2025-02-10 48.76 48.87 48.76 48.87 0.0M
2025-02-07 48.89 48.89 48.62 48.66 0.0M
2025-02-06 48.51 48.92 48.51 48.92 0.0M
2025-02-05 48.09 48.27 48.02 48.27 0.0M
2025-02-04 47.90 48.66 47.74 48.08 0.0M
2025-02-03 47.54 47.90 47.53 47.88 0.0M
2025-01-31 48.41 48.52 48.33 48.33 0.0M
2025-01-30 48.10 48.30 48.10 48.30 0.0M
2025-01-29 47.98 48.05 47.87 47.94 0.0M
2025-01-28 47.69 47.86 47.63 47.63 0.0M
2025-01-27 47.21 47.61 47.20 47.55 0.0M
2025-01-24 47.75 47.85 47.42 47.42 0.0M
2025-01-23 47.36 47.54 47.26 47.54 0.0M
2025-01-22 47.29 47.56 47.29 47.35 0.0M
2025-01-21 46.90 47.08 46.90 47.08 0.0M
2025-01-20 46.97 47.06 46.85 46.93 0.0M
2025-01-17 46.78 46.92 46.78 46.87 0.0M
2025-01-16 46.55 46.62 46.46 46.62 0.0M
2025-01-15 45.71 46.24 45.69 46.14 0.0M
2025-01-14 45.83 45.88 45.63 45.84 0.0M
2025-01-13 45.64 45.64 45.37 45.52 0.0M
2025-01-10 46.10 46.14 45.82 45.82 0.0M
2025-01-09 45.77 46.15 45.77 46.15 0.0M
2025-01-08 45.97 46.22 45.73 45.95 0.0M
2025-01-07 45.79 46.04 45.79 45.97 0.0M
2025-01-06 45.43 45.81 45.33 45.81 0.0M
2025-01-03 45.45 45.45 45.21 45.22 0.0M
2025-01-02 45.40 45.55 45.09 45.55 0.0M