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
2021-12-30 40.89 40.97 40.89 40.96 0.0M
2021-12-29 40.95 41.01 40.81 40.83 0.0M
2021-12-28 40.76 41.01 40.76 41.01 0.0M
2021-12-27 40.14 40.75 40.14 40.72 0.0M
2021-12-23 40.19 40.45 40.19 40.45 0.0M
2021-12-22 39.78 40.08 39.66 40.08 0.0M
2021-12-21 39.54 39.71 39.48 39.71 0.0M
2021-12-20 38.84 39.19 38.74 39.14 0.0M
2021-12-17 39.87 39.87 39.50 39.66 0.0M
2021-12-16 40.18 40.22 39.99 39.99 0.0M
2021-12-15 39.56 39.61 39.50 39.56 0.0M
2021-12-14 40.02 40.02 39.35 39.35 0.0M
2021-12-13 40.06 40.21 39.81 39.81 0.0M
2021-12-10 40.00 40.00 39.93 39.96 0.0M
2021-12-09 40.26 40.26 40.05 40.05 0.0M
2021-12-08 40.35 40.58 40.13 40.13 0.0M
2021-12-07 39.76 40.34 39.76 40.34 0.0M
2021-12-06 39.11 39.33 38.94 39.30 0.0M
2021-12-03 39.38 39.38 38.80 38.81 0.0M
2021-12-02 39.16 39.16 38.83 39.00 0.0M
2021-12-01 39.19 39.58 39.08 39.58 0.0M
2021-11-30 38.81 39.13 38.68 38.89 0.0M
2021-11-29 39.36 39.44 39.20 39.22 0.0M
2021-11-26 39.29 39.54 38.92 38.92 0.0M
2021-11-25 40.36 40.45 40.32 40.38 0.0M
2021-11-24 40.33 40.38 39.97 40.20 0.0M
2021-11-23 40.61 40.61 40.11 40.16 0.0M
2021-11-22 41.10 41.10 40.84 40.84 0.0M
2021-11-19 41.22 41.22 40.96 40.96 0.0M
2021-11-18 41.29 41.29 41.10 41.11 0.0M
2021-11-17 41.21 41.33 41.01 41.28 0.0M
2021-11-16 41.25 41.29 41.23 41.23 0.0M
2021-11-15 41.00 41.17 41.00 41.17 0.0M
2021-11-12 40.89 41.02 40.85 41.02 0.0M
2021-11-11 40.67 40.84 40.67 40.84 0.0M
2021-11-10 40.77 40.78 40.57 40.72 0.0M
2021-11-09 40.67 40.86 40.63 40.69 0.0M
2021-11-08 40.77 40.82 40.72 40.75 0.0M
2021-11-05 40.73 40.90 40.73 40.75 0.0M
2021-11-04 40.75 40.75 40.70 40.74 0.0M
2021-11-03 40.30 40.52 40.30 40.52 0.0M
2021-11-02 40.11 40.32 40.11 40.32 0.0M
2021-11-01 40.01 40.20 40.01 40.17 0.0M
2021-10-29 39.60 39.85 39.60 39.83 0.0M
2021-10-28 39.66 39.83 39.65 39.83 0.0M
2021-10-27 39.78 39.78 39.67 39.67 0.0M
2021-10-26 39.61 39.80 39.61 39.76 0.0M
2021-10-25 39.55 39.55 39.48 39.54 0.0M
2021-10-22 39.39 39.61 39.39 39.50 0.0M
2021-10-21 39.07 39.33 39.07 39.27 0.0M
2021-10-20 39.10 39.28 39.10 39.28 0.0M
2021-10-19 39.10 39.13 39.05 39.13 0.0M
2021-10-18 39.09 39.09 38.92 38.99 0.0M
2021-10-15 39.04 39.19 38.98 39.19 0.0M
2021-10-14 38.70 38.91 38.70 38.91 0.0M
2021-10-13 38.03 38.44 38.00 38.44 0.0M
2021-10-12 37.72 38.15 37.72 38.14 0.0M
2021-10-11 38.08 38.15 37.93 38.15 0.0M
2021-10-08 38.29 38.29 38.15 38.15 0.0M
2021-10-07 38.12 38.32 37.98 38.30 0.0M
2021-10-06 37.70 37.70 37.25 37.64 0.0M
2021-10-05 37.72 38.08 37.67 38.08 0.0M
2021-10-04 37.68 37.86 37.59 37.59 0.0M
2021-10-01 37.38 37.90 37.38 37.86 0.0M
2021-09-30 38.35 38.35 37.92 37.97 0.0M
2021-09-29 38.04 38.22 38.03 38.03 0.0M
2021-09-28 38.59 38.59 37.80 37.82 0.0M
2021-09-27 39.07 39.07 38.67 38.67 0.0M
2021-09-24 39.00 39.00 38.77 38.78 0.0M
2021-09-23 39.12 39.23 39.09 39.18 0.0M
2021-09-22 38.74 38.82 38.55 38.82 0.0M
2021-09-21 38.23 38.54 38.21 38.54 0.0M
2021-09-20 38.20 38.20 37.77 37.98 0.0M
2021-09-17 39.20 39.20 38.66 38.75 0.0M
2021-09-16 39.04 39.15 39.04 39.07 0.0M
2021-09-15 39.22 39.22 38.86 38.86 0.0M
2021-09-14 39.16 39.22 39.01 39.22 0.0M
2021-09-13 39.22 39.34 39.14 39.14 0.0M
2021-09-10 39.32 39.32 39.07 39.07 0.0M
2021-09-09 39.02 39.36 39.01 39.21 0.0M
2021-09-08 39.33 39.46 39.23 39.23 0.0M
2021-09-07 39.83 39.84 39.65 39.67 0.0M
2021-09-06 39.71 39.83 39.71 39.83 0.0M
2021-09-03 39.80 39.80 39.53 39.53 0.0M
2021-09-02 39.73 39.84 39.73 39.81 0.0M
2021-09-01 39.73 39.78 39.65 39.69 0.0M
2021-08-31 39.67 39.77 39.42 39.50 0.0M
2021-08-30 39.60 39.66 39.57 39.63 0.0M
2021-08-27 39.33 39.61 39.33 39.61 0.0M
2021-08-26 39.32 39.43 39.26 39.40 0.0M
2021-08-25 39.62 39.62 39.47 39.51 0.0M
2021-08-24 39.69 39.73 39.48 39.56 0.0M
2021-08-23 39.53 39.58 39.44 39.55 0.0M
2021-08-20 39.21 39.32 38.99 39.30 0.0M
2021-08-19 39.19 39.19 38.88 39.12 0.0M
2021-08-18 39.70 39.70 39.66 39.70 0.0M
2021-08-17 39.51 39.79 39.51 39.64 0.0M
2021-08-16 39.63 39.68 39.55 39.63 0.0M
2021-08-13 39.74 39.82 39.74 39.81 0.0M
2021-08-12 39.62 39.75 39.62 39.74 0.0M
2021-08-11 39.56 39.68 39.50 39.62 0.0M
2021-08-10 39.45 39.55 39.45 39.51 0.0M
2021-08-09 39.38 39.44 39.35 39.39 0.0M
2021-08-06 39.31 39.40 39.31 39.32 0.0M
2021-08-05 39.18 39.36 39.18 39.33 0.0M
2021-08-04 39.07 39.20 39.02 39.15 0.0M
2021-08-03 38.83 39.00 38.83 38.93 0.0M
2021-08-02 38.92 38.92 38.69 38.85 0.0M
2021-07-30 38.55 38.71 38.55 38.66 0.0M
2021-07-29 38.71 38.78 38.71 38.76 0.0M
2021-07-28 38.38 38.61 38.38 38.61 0.0M
2021-07-27 38.53 38.53 38.30 38.33 0.0M
2021-07-26 38.49 38.60 38.48 38.60 0.0M
2021-07-23 38.36 38.63 38.36 38.63 0.0M
2021-07-22 38.19 38.32 38.18 38.22 0.0M
2021-07-21 37.71 38.00 37.64 37.99 0.0M
2021-07-20 37.47 37.51 37.18 37.41 0.0M
2021-07-19 37.70 37.70 37.05 37.24 0.0M
2021-07-16 38.16 38.16 37.91 38.03 0.0M
2021-07-15 38.35 38.40 38.05 38.11 0.0M
2021-07-14 38.40 38.45 38.35 38.45 0.0M
2021-07-13 38.42 38.47 38.36 38.47 0.0M
2021-07-12 38.22 38.43 38.16 38.41 0.0M
2021-07-09 37.86 38.16 37.86 38.16 0.0M
2021-07-08 38.02 38.02 37.60 37.68 0.0M
2021-07-07 38.12 38.28 38.12 38.28 0.0M
2021-07-06 38.05 38.14 37.91 37.98 0.0M
2021-07-05 38.03 38.14 37.93 38.14 0.0M
2021-07-02 38.06 38.14 38.05 38.07 0.0M
2021-07-01 38.02 38.04 37.71 37.98 0.0M
2021-06-30 38.16 38.16 37.71 37.80 0.0M
2021-06-29 38.02 38.13 38.02 38.10 0.0M
2021-06-28 38.10 38.17 37.94 37.94 0.0M
2021-06-25 38.12 38.16 38.11 38.16 0.0M
2021-06-24 37.83 38.12 37.83 38.11 0.0M
2021-06-23 38.05 38.05 37.65 37.65 0.0M
2021-06-22 37.93 37.98 37.85 37.98 0.0M
2021-06-21 37.36 37.92 37.36 37.92 0.0M
2021-06-18 38.23 38.23 37.66 37.68 0.0M
2021-06-17 38.06 38.22 38.06 38.22 0.0M
2021-06-16 38.29 38.29 38.18 38.29 0.0M
2021-06-15 38.28 38.35 38.22 38.22 0.0M
2021-06-14 38.27 38.30 38.11 38.14 0.0M
2021-06-11 37.89 38.07 37.89 38.07 0.0M
2021-06-10 37.91 37.91 37.81 37.86 0.0M
2021-06-09 37.78 37.86 37.71 37.86 0.0M
2021-06-08 37.78 37.90 37.76 37.76 0.0M
2021-06-07 37.56 37.76 37.56 37.73 0.0M
2021-06-04 37.48 37.60 37.43 37.60 0.0M
2021-06-03 37.45 37.47 37.27 37.41 0.0M
2021-06-02 37.44 37.46 37.36 37.46 0.0M
2021-06-01 37.24 37.50 37.24 37.36 0.0M
2021-05-31 37.28 37.28 37.06 37.06 0.0M
2021-05-28 37.09 37.30 37.09 37.27 0.0M
2021-05-27 36.92 37.07 36.92 37.02 0.0M
2021-05-26 37.04 37.04 36.91 36.93 0.0M
2021-05-25 36.82 37.10 36.82 36.92 0.0M
2021-05-21 36.66 36.78 36.66 36.78 0.0M
2021-05-20 36.19 36.54 36.10 36.54 0.0M
2021-05-19 36.18 36.23 35.82 36.03 0.0M
2021-05-18 36.69 36.70 36.52 36.56 0.0M
2021-05-17 36.70 36.70 36.39 36.48 0.0M
2021-05-14 36.30 36.50 36.22 36.50 0.0M
2021-05-13 35.56 36.04 35.44 36.04 0.0M
2021-05-12 36.15 36.15 35.95 35.95 0.0M
2021-05-11 36.19 36.19 35.74 35.95 0.0M
2021-05-10 36.68 36.68 36.53 36.61 0.0M
2021-05-07 36.54 36.67 36.49 36.67 0.0M
2021-05-06 36.44 36.44 36.18 36.31 0.0M
2021-05-05 35.98 36.34 35.98 36.34 0.0M
2021-05-04 36.29 36.30 35.66 35.66 0.0M
2021-05-03 36.10 36.28 36.10 36.28 0.0M
2021-04-30 36.27 36.27 36.02 36.02 0.0M
2021-04-29 36.40 36.40 36.13 36.13 0.0M
2021-04-28 36.29 36.30 36.11 36.26 0.0M
2021-04-27 36.26 36.28 36.20 36.28 0.0M
2021-04-26 36.23 36.28 36.18 36.28 0.0M
2021-04-23 36.20 36.22 36.05 36.22 0.0M
2021-04-22 36.14 36.24 36.11 36.24 0.0M
2021-04-21 35.87 35.97 35.80 35.93 0.0M
2021-04-20 36.30 36.30 35.66 35.66 0.0M
2021-04-19 36.56 36.56 36.27 36.27 0.0M
2021-04-16 36.08 36.38 36.08 36.38 0.0M
2021-04-15 35.94 36.06 35.94 36.02 0.0M
2021-04-14 35.90 35.98 35.84 35.86 0.0M
2021-04-13 35.81 35.87 35.79 35.84 0.0M
2021-04-12 35.85 35.88 35.76 35.76 0.0M
2021-04-09 35.87 35.93 35.84 35.92 0.0M
2021-04-08 35.76 35.85 35.75 35.85 0.0M
2021-04-07 35.85 35.85 35.61 35.61 0.0M
2021-04-06 35.78 35.78 35.67 35.70 0.0M
2021-04-01 35.25 35.48 35.25 35.48 0.0M
2021-03-31 35.25 35.34 35.22 35.22 0.0M
2021-03-30 35.14 35.29 35.08 35.28 0.0M
2021-03-29 34.98 35.05 34.90 34.99 0.0M
2021-03-26 34.86 34.92 34.81 34.91 0.0M
2021-03-25 34.48 34.65 34.37 34.65 0.0M
2021-03-24 34.46 34.66 34.46 34.65 0.0M
2021-03-23 34.57 34.71 34.57 34.65 0.0M
2021-03-22 34.46 34.72 34.46 34.72 0.0M
2021-03-19 34.59 34.78 34.57 34.57 0.0M
2021-03-18 34.85 34.90 34.75 34.81 0.0M
2021-03-17 34.78 34.78 34.56 34.65 0.0M
2021-03-16 34.67 34.77 34.67 34.77 0.0M
2021-03-15 34.62 34.69 34.50 34.52 0.0M
2021-03-12 34.44 34.50 34.42 34.50 0.0M
2021-03-11 34.52 34.62 34.50 34.62 0.0M
2021-03-10 34.16 34.46 34.16 34.42 0.0M
2021-03-09 33.92 34.23 33.89 34.23 0.0M
2021-03-08 33.49 33.93 33.44 33.93 0.0M
2021-03-05 33.31 33.50 33.19 33.25 0.0M
2021-03-04 33.52 33.54 33.42 33.54 0.0M
2021-03-03 33.88 33.90 33.65 33.65 0.0M
2021-03-02 33.64 33.84 33.60 33.69 0.0M
2021-03-01 33.56 33.66 33.42 33.66 0.0M
2021-02-26 33.06 33.34 33.05 33.10 0.0M
2021-02-25 33.77 33.77 33.48 33.48 0.0M
2021-02-24 33.46 33.60 33.45 33.60 0.1M
2021-02-23 33.74 33.74 33.16 33.46 0.0M
2021-02-22 33.58 33.71 33.58 33.71 0.0M
2021-02-19 33.72 33.93 33.72 33.88 0.0M
2021-02-18 33.98 34.00 33.66 33.66 0.0M
2021-02-17 34.04 34.18 33.87 33.87 0.0M
2021-02-16 34.27 34.29 34.21 34.21 0.0M
2021-02-15 34.08 34.31 34.08 34.25 0.0M
2021-02-12 33.73 33.95 33.69 33.95 0.0M
2021-02-11 33.66 33.79 33.66 33.79 0.0M
2021-02-10 33.73 33.77 33.58 33.58 0.0M
2021-02-09 33.68 33.68 33.60 33.67 0.0M
2021-02-08 33.79 33.84 33.68 33.68 0.0M
2021-02-05 33.67 33.77 33.59 33.62 0.0M
2021-02-04 33.41 33.62 33.41 33.62 0.0M
2021-02-03 33.60 33.60 33.37 33.37 0.0M
2021-02-02 33.01 33.28 33.01 33.28 0.0M
2021-02-01 32.70 32.84 32.68 32.81 0.0M
2021-01-29 32.52 32.75 32.35 32.35 0.0M
2021-01-28 32.56 33.10 32.27 33.04 0.0M
2021-01-27 33.20 33.20 32.76 32.94 0.0M
2021-01-26 33.11 33.46 33.11 33.30 0.0M
2021-01-25 33.59 33.59 33.07 33.09 0.0M
2021-01-22 33.43 33.43 33.22 33.41 0.0M
2021-01-21 33.78 33.78 33.53 33.53 0.0M
2021-01-20 33.43 33.56 33.43 33.55 0.0M
2021-01-19 33.51 33.51 33.29 33.29 0.0M
2021-01-18 33.11 33.36 33.11 33.36 0.0M
2021-01-15 33.41 33.51 33.22 33.28 0.0M
2021-01-14 33.42 33.60 33.42 33.56 0.0M
2021-01-13 33.32 33.45 33.28 33.38 0.0M
2021-01-12 33.43 33.43 33.31 33.31 0.0M
2021-01-11 33.48 33.48 33.33 33.33 0.0M
2021-01-08 33.58 33.58 33.46 33.54 0.0M
2021-01-07 33.30 33.30 33.15 33.30 0.0M
2021-01-06 32.96 33.14 32.84 33.14 0.0M
2021-01-05 32.86 32.99 32.80 32.85 0.0M
2021-01-04 33.13 33.22 32.88 32.90 0.0M