Vanguard FTSE Developed Europe ex UK UCITS ETF Accuimulation

VERG
🏛️ 독일 →
52.54
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 36.01 36.01 35.87 35.87 0.0M
2022-12-29 35.69 36.14 35.69 36.14 0.0M
2022-12-28 35.94 36.01 35.79 35.79 0.0M
2022-12-27 36.03 36.11 35.89 35.91 0.0M
2022-12-23 35.86 35.93 35.80 35.80 0.0M
2022-12-22 36.24 36.24 35.75 35.80 0.0M
2022-12-21 35.70 36.16 35.70 36.16 0.0M
2022-12-20 35.44 35.67 35.44 35.54 0.0M
2022-12-19 35.74 35.82 35.66 35.66 0.0M
2022-12-16 36.05 36.05 35.60 35.64 0.0M
2022-12-15 36.80 36.80 36.01 36.02 0.0M
2022-12-14 37.03 37.14 36.90 37.14 0.0M
2022-12-13 36.75 37.48 36.52 37.15 0.0M
2022-12-12 36.62 36.62 36.50 36.60 0.0M
2022-12-09 36.58 36.80 36.46 36.80 0.0M
2022-12-08 36.52 36.53 36.33 36.47 0.0M
2022-12-07 36.65 36.67 36.44 36.48 0.0M
2022-12-06 36.91 36.91 36.66 36.71 0.0M
2022-12-05 37.09 37.10 36.91 36.92 0.0M
2022-12-02 37.03 37.23 37.03 37.13 0.0M
2022-12-01 37.26 37.28 37.07 37.19 0.0M
2022-11-30 36.80 36.91 36.80 36.87 0.0M
2022-11-29 36.77 36.77 36.57 36.57 0.0M
2022-11-28 36.76 36.83 36.64 36.69 0.0M
2022-11-25 36.90 37.01 36.86 36.95 0.0M
2022-11-24 36.75 36.96 36.75 36.93 0.0M
2022-11-23 36.59 36.73 36.53 36.72 0.0M
2022-11-22 36.38 36.60 36.38 36.54 0.0M
2022-11-21 36.29 36.45 36.25 36.38 0.0M
2022-11-18 36.16 36.42 36.16 36.41 0.0M
2022-11-17 36.33 36.33 35.89 36.05 0.0M
2022-11-16 36.56 36.56 36.17 36.17 0.0M
2022-11-15 36.60 36.60 36.46 36.58 0.0M
2022-11-14 36.55 36.67 36.44 36.52 0.0M
2022-11-11 36.49 36.56 36.37 36.47 0.0M
2022-11-10 35.08 36.28 35.08 36.26 0.0M
2022-11-09 35.19 35.37 35.11 35.24 0.0M
2022-11-08 34.78 35.25 34.78 35.25 0.0M
2022-11-07 34.68 35.00 34.68 34.91 0.0M
2022-11-04 34.32 35.00 34.32 34.75 0.0M
2022-11-03 34.12 34.20 34.02 34.14 0.0M
2022-11-02 34.70 34.70 34.48 34.49 0.0M
2022-11-01 34.72 34.92 34.55 34.56 0.0M
2022-10-31 34.35 34.47 34.30 34.41 0.0M
2022-10-28 34.00 34.30 34.00 34.30 0.0M
2022-10-27 34.23 34.37 34.08 34.29 0.0M
2022-10-26 34.12 34.36 34.00 34.36 0.0M
2022-10-25 33.76 34.20 33.66 34.20 0.0M
2022-10-24 33.47 33.68 33.18 33.61 0.0M
2022-10-21 32.98 33.21 32.73 33.11 0.0M
2022-10-20 33.14 33.36 33.00 33.33 0.0M
2022-10-19 33.53 33.53 33.20 33.20 0.0M
2022-10-18 33.42 33.72 33.37 33.37 0.0M
2022-10-17 32.69 33.25 32.55 33.16 0.0M
2022-10-14 32.87 32.87 32.54 32.54 0.0M
2022-10-13 31.95 32.40 31.83 32.40 0.0M
2022-10-12 32.25 32.31 32.13 32.13 0.0M
2022-10-11 32.15 32.33 32.05 32.28 0.0M
2022-10-10 32.32 32.62 32.32 32.43 0.0M
2022-10-07 32.98 33.07 32.57 32.57 0.0M
2022-10-06 33.44 33.44 33.00 33.09 0.0M
2022-10-05 33.44 33.44 33.11 33.30 0.0M
2022-10-04 32.84 33.60 32.84 33.60 0.0M
2022-10-03 32.04 32.52 31.96 32.52 0.0M
2022-09-30 32.04 32.27 32.04 32.27 0.0M
2022-09-29 32.26 32.26 31.77 31.90 0.0M
2022-09-28 32.28 32.53 31.99 32.53 0.0M
2022-09-27 32.65 32.65 32.32 32.32 0.0M
2022-09-26 32.44 32.65 32.34 32.45 0.0M
2022-09-23 33.13 33.13 32.30 32.49 0.0M
2022-09-22 33.26 33.61 33.09 33.09 0.0M
2022-09-21 33.34 33.78 33.34 33.78 0.0M
2022-09-20 34.06 34.06 33.46 33.50 0.0M
2022-09-19 33.79 34.06 33.71 33.92 0.0M
2022-09-16 34.20 34.20 33.96 33.96 0.0M
2022-09-15 34.81 34.85 34.52 34.52 0.0M
2022-09-14 34.95 35.02 34.70 34.75 0.0M
2022-09-13 35.77 35.82 35.05 35.05 0.0M
2022-09-12 35.11 35.64 35.11 35.61 0.0M
2022-09-09 34.56 35.06 34.56 35.04 0.0M
2022-09-08 34.52 34.52 34.18 34.46 0.0M
2022-09-07 34.12 34.36 34.12 34.30 0.0M
2022-09-06 34.36 34.47 34.17 34.33 0.0M
2022-09-05 34.02 34.30 33.89 34.28 0.0M
2022-09-02 34.15 34.62 33.80 34.61 0.0M
2022-09-01 34.20 34.20 33.88 33.88 0.0M
2022-08-31 34.94 34.94 34.48 34.48 0.0M
2022-08-30 35.08 35.33 34.82 34.82 0.0M
2022-08-29 34.94 34.99 34.75 34.93 0.0M
2022-08-26 36.12 36.12 35.27 35.27 0.0M
2022-08-25 36.05 36.08 35.83 35.91 0.0M
2022-08-24 35.59 35.85 35.59 35.83 0.0M
2022-08-23 35.71 35.90 35.68 35.69 0.0M
2022-08-22 36.21 36.23 35.75 35.86 0.0M
2022-08-19 36.46 36.57 36.35 36.35 0.0M
2022-08-18 36.40 36.64 36.40 36.64 0.0M
2022-08-17 36.93 36.93 36.45 36.45 0.0M
2022-08-16 36.93 36.99 36.75 36.85 0.0M
2022-08-15 36.90 36.90 36.75 36.86 0.0M
2022-08-12 36.71 36.87 36.70 36.75 0.0M
2022-08-11 36.79 36.79 36.63 36.72 0.0M
2022-08-10 36.08 36.55 36.08 36.54 0.0M
2022-08-09 36.47 36.47 36.21 36.21 0.0M
2022-08-08 36.53 36.66 36.41 36.51 0.0M
2022-08-05 36.56 36.56 36.21 36.21 0.0M
2022-08-04 36.46 36.68 36.45 36.55 0.0M
2022-08-03 36.11 36.42 36.11 36.41 0.0M
2022-08-02 36.19 36.21 36.02 36.21 0.0M
2022-08-01 36.41 36.53 36.33 36.33 0.0M
2022-07-29 36.17 36.52 36.17 36.44 0.0M
2022-07-28 35.69 35.95 35.68 35.95 0.0M
2022-07-27 35.49 35.62 35.40 35.51 0.0M
2022-07-26 35.43 35.46 35.29 35.36 0.0M
2022-07-25 35.36 35.55 35.36 35.46 0.0M
2022-07-22 35.27 35.62 35.27 35.43 0.0M
2022-07-21 35.17 35.40 35.10 35.40 0.0M
2022-07-20 35.46 35.46 35.07 35.19 0.0M
2022-07-19 34.51 35.24 34.51 35.24 0.0M
2022-07-18 34.52 34.81 34.52 34.68 0.0M
2022-07-15 33.87 34.37 33.87 34.37 0.0M
2022-07-14 34.14 34.14 33.61 33.71 0.0M
2022-07-13 34.44 34.44 33.96 34.22 0.0M
2022-07-12 34.25 34.57 34.24 34.57 0.0M
2022-07-11 34.19 34.51 34.19 34.44 0.0M
2022-07-08 34.43 34.61 34.32 34.60 0.0M
2022-07-07 34.13 34.42 34.13 34.42 0.0M
2022-07-06 33.73 33.87 33.56 33.81 0.0M
2022-07-05 34.08 34.08 33.23 33.23 0.0M
2022-07-04 33.99 34.07 33.81 33.83 0.0M
2022-07-01 33.36 33.94 33.36 33.81 0.0M
2022-06-30 33.71 33.71 33.39 33.69 0.0M
2022-06-29 34.13 34.29 33.96 34.24 0.0M
2022-06-28 34.61 34.67 34.43 34.43 0.0M
2022-06-27 34.47 34.56 34.30 34.42 0.0M
2022-06-24 33.47 34.31 33.47 34.26 0.0M
2022-06-23 33.42 33.58 33.29 33.29 0.0M
2022-06-22 33.38 33.72 33.26 33.62 0.0M
2022-06-21 33.94 34.16 33.85 33.85 0.0M
2022-06-20 33.53 33.75 33.50 33.75 0.0M
2022-06-17 33.39 33.78 33.39 33.40 0.0M
2022-06-16 34.09 34.09 33.25 33.27 0.0M
2022-06-15 34.12 34.31 33.80 34.18 0.0M
2022-06-14 34.47 34.47 33.72 33.72 0.0M
2022-06-13 34.56 34.58 34.12 34.16 0.0M
2022-06-10 35.74 35.74 34.98 34.98 0.0M
2022-06-09 36.31 36.40 36.00 36.01 0.0M
2022-06-08 36.80 36.80 36.41 36.55 0.0M
2022-06-07 36.83 36.83 36.56 36.75 0.0M
2022-06-06 36.91 37.16 36.91 37.00 0.0M
2022-06-03 36.97 36.97 36.63 36.63 0.0M
2022-06-02 36.63 36.75 36.56 36.75 0.0M
2022-06-01 36.95 36.95 36.43 36.43 0.0M
2022-05-31 37.02 37.03 36.79 36.79 0.0M
2022-05-30 37.18 37.24 37.12 37.17 0.0M
2022-05-27 36.51 36.89 36.48 36.89 0.0M
2022-05-26 35.93 36.40 35.93 36.34 0.0M
2022-05-25 35.99 36.03 35.72 35.88 0.0M
2022-05-24 35.76 36.01 35.72 35.72 0.0M
2022-05-23 36.02 36.12 35.75 36.12 0.0M
2022-05-20 35.63 36.00 35.59 35.59 0.0M
2022-05-19 35.47 35.47 35.08 35.44 0.0M
2022-05-18 36.30 36.30 35.79 35.79 0.0M
2022-05-17 36.06 36.31 36.06 36.22 0.0M
2022-05-16 35.73 35.90 35.60 35.72 0.0M
2022-05-13 35.32 35.86 35.32 35.86 0.0M
2022-05-12 34.62 35.08 34.60 35.08 0.0M
2022-05-11 34.94 35.32 34.86 35.32 0.0M
2022-05-10 34.79 35.17 34.70 34.70 0.0M
2022-05-09 35.35 35.35 34.42 34.42 0.0M
2022-05-06 35.93 35.93 35.40 35.49 0.0M
2022-05-05 37.10 37.10 36.13 36.13 0.0M
2022-05-04 36.76 36.76 36.35 36.35 0.0M
2022-05-03 36.66 36.79 36.57 36.76 0.0M
2022-05-02 36.86 36.86 36.47 36.48 0.0M
2022-04-29 37.19 37.44 37.05 37.17 0.0M
2022-04-28 37.00 37.12 36.75 36.92 0.0M
2022-04-27 36.39 36.70 36.29 36.66 0.0M
2022-04-26 37.11 37.14 36.39 36.39 0.0M
2022-04-25 36.91 37.04 36.69 36.82 0.0M
2022-04-22 37.59 37.59 37.38 37.38 0.0M
2022-04-21 37.97 38.26 37.95 38.03 0.0M
2022-04-20 37.54 37.97 37.54 37.92 0.0M
2022-04-19 37.57 37.57 37.24 37.48 0.0M
2022-04-14 37.65 37.88 37.59 37.75 0.0M
2022-04-13 37.50 37.57 37.30 37.57 0.0M
2022-04-12 37.22 37.57 37.22 37.55 0.0M
2022-04-11 37.93 37.93 37.69 37.73 0.0M
2022-04-08 37.87 37.91 37.69 37.91 0.0M
2022-04-07 37.57 37.81 37.40 37.42 0.0M
2022-04-06 37.99 37.99 37.23 37.41 0.0M
2022-04-05 38.24 38.32 37.95 38.07 0.0M
2022-04-04 38.09 38.17 37.82 38.17 0.0M
2022-04-01 37.74 37.90 37.74 37.82 0.0M
2022-03-31 38.20 38.20 37.66 37.66 0.0M
2022-03-30 38.08 38.08 37.90 38.06 0.0M
2022-03-29 37.87 38.40 37.87 38.28 0.0M
2022-03-28 37.46 37.70 37.40 37.40 0.0M
2022-03-25 37.39 37.51 37.10 37.23 0.0M
2022-03-24 37.45 37.45 37.22 37.22 0.0M
2022-03-23 37.80 37.83 37.29 37.30 0.0M
2022-03-22 37.53 37.80 37.53 37.80 0.0M
2022-03-21 37.50 37.58 37.41 37.42 0.0M
2022-03-18 37.23 37.59 37.00 37.59 0.0M
2022-03-17 37.31 37.34 36.91 37.21 0.0M
2022-03-16 36.59 37.11 36.59 37.05 0.0M
2022-03-15 35.52 35.92 35.34 35.87 0.0M
2022-03-14 35.61 36.08 35.61 35.89 0.0M
2022-03-11 35.27 35.88 35.05 35.41 0.0M
2022-03-10 35.64 35.64 34.51 35.05 0.0M
2022-03-09 34.79 35.85 34.71 35.85 0.1M
2022-03-08 33.89 34.51 33.68 33.85 0.0M
2022-03-07 33.58 34.14 33.00 33.98 0.0M
2022-03-04 35.45 35.56 34.39 34.39 0.0M
2022-03-03 36.61 36.61 35.78 35.78 0.0M
2022-03-02 36.02 36.46 35.88 36.42 0.0M
2022-03-01 37.22 37.22 36.23 36.23 0.0M
2022-02-28 36.80 37.25 36.53 37.25 0.0M
2022-02-25 36.55 37.32 36.40 37.32 0.0M
2022-02-24 36.23 36.34 35.63 36.11 0.0M
2022-02-23 37.60 37.74 37.30 37.32 0.0M
2022-02-22 36.64 37.60 36.64 37.39 0.0M
2022-02-21 38.22 38.22 37.26 37.38 0.0M
2022-02-18 38.41 38.42 37.93 38.02 0.0M
2022-02-17 38.75 38.75 38.27 38.38 0.0M
2022-02-16 38.71 38.96 38.58 38.67 0.0M
2022-02-15 38.04 38.71 38.04 38.71 0.0M
2022-02-14 38.02 38.05 37.62 38.05 0.0M
2022-02-11 38.54 38.87 38.54 38.73 0.0M
2022-02-10 39.43 39.43 39.08 39.08 0.0M
2022-02-09 38.95 39.33 38.95 39.29 0.0M
2022-02-08 38.58 38.58 38.39 38.54 0.0M
2022-02-07 38.58 38.61 38.20 38.51 0.0M
2022-02-04 39.02 39.02 38.23 38.30 0.0M
2022-02-03 39.38 39.38 38.79 38.79 0.0M
2022-02-02 39.56 39.67 39.51 39.51 0.0M
2022-02-01 39.36 39.49 39.19 39.41 0.0M
2022-01-31 38.90 39.00 38.67 38.92 0.0M
2022-01-28 38.78 38.78 38.00 38.50 0.0M
2022-01-27 38.15 38.96 38.15 38.84 0.0M
2022-01-26 38.44 38.87 38.44 38.69 0.0M
2022-01-25 38.21 38.21 37.94 37.99 0.0M
2022-01-24 39.18 39.32 37.72 37.78 0.0M
2022-01-21 39.63 39.63 39.18 39.43 0.0M
2022-01-20 39.96 40.15 39.96 40.14 0.0M
2022-01-19 39.64 40.12 39.64 39.88 0.0M
2022-01-18 40.07 40.07 39.67 39.86 0.0M
2022-01-17 40.15 40.36 40.05 40.30 0.0M
2022-01-14 40.11 40.26 40.02 40.05 0.0M
2022-01-13 40.42 40.62 40.37 40.50 0.0M
2022-01-12 40.50 40.60 40.00 40.52 0.0M
2022-01-11 40.31 40.40 40.18 40.29 0.2M
2022-01-10 40.84 40.84 39.82 39.87 0.0M
2022-01-07 40.71 40.73 40.52 40.60 0.1M
2022-01-06 40.81 40.92 40.60 40.75 0.0M
2022-01-05 41.32 41.41 41.32 41.33 0.0M
2022-01-04 41.28 41.43 41.24 41.30 0.0M
2022-01-03 41.35 41.35 41.00 41.09 0.0M