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
2023-12-29 42.16 42.25 42.15 42.19 0.0M
2023-12-28 42.20 42.27 42.11 42.11 0.0M
2023-12-27 42.14 42.18 42.08 42.15 0.0M
2023-12-22 41.90 42.07 41.90 41.90 0.0M
2023-12-21 41.88 41.98 41.80 41.98 0.0M
2023-12-20 42.09 42.09 41.96 42.06 0.0M
2023-12-19 41.97 42.02 41.95 42.00 0.0M
2023-12-18 41.89 42.02 41.85 41.85 0.0M
2023-12-15 42.04 42.12 42.01 42.04 0.0M
2023-12-14 42.40 42.40 41.83 41.92 0.0M
2023-12-13 41.67 41.82 41.61 41.61 0.0M
2023-12-12 41.73 41.77 41.59 41.66 0.0M
2023-12-11 41.58 41.68 41.54 41.64 0.0M
2023-12-08 41.15 41.62 41.15 41.57 0.0M
2023-12-07 41.28 41.28 41.15 41.20 0.1M
2023-12-06 41.16 41.39 41.16 41.34 0.0M
2023-12-05 40.87 41.10 40.87 41.10 0.0M
2023-12-04 40.87 41.00 40.83 40.86 0.0M
2023-12-01 40.69 40.87 40.69 40.87 0.0M
2023-11-30 40.37 40.53 40.37 40.53 0.0M
2023-11-29 40.11 40.36 40.11 40.33 0.0M
2023-11-28 40.09 40.09 39.97 40.07 0.0M
2023-11-27 40.34 40.34 40.23 40.23 0.0M
2023-11-24 40.26 40.39 40.26 40.39 0.0M
2023-11-23 40.21 40.28 40.16 40.28 0.0M
2023-11-22 40.08 40.20 40.08 40.17 0.0M
2023-11-21 40.05 40.05 39.96 40.01 0.0M
2023-11-20 40.01 40.06 39.98 40.05 0.0M
2023-11-17 39.80 40.07 39.80 39.98 0.0M
2023-11-16 39.78 39.78 39.61 39.61 0.0M
2023-11-15 39.68 39.89 39.68 39.80 0.0M
2023-11-14 39.08 39.61 39.08 39.60 0.0M
2023-11-13 38.97 39.05 38.87 39.03 0.0M
2023-11-10 38.93 38.93 38.66 38.75 0.0M
2023-11-09 38.76 39.10 38.71 39.10 0.0M
2023-11-08 38.42 38.84 38.42 38.74 0.0M
2023-11-07 38.56 38.59 38.51 38.58 0.0M
2023-11-06 38.70 38.70 38.53 38.59 0.0M
2023-11-03 38.71 38.74 38.60 38.67 0.0M
2023-11-02 38.26 38.71 38.26 38.61 0.0M
2023-11-01 37.80 38.06 37.69 37.96 0.0M
2023-10-31 37.49 37.75 37.49 37.65 0.0M
2023-10-30 37.49 37.55 37.45 37.45 0.0M
2023-10-27 37.52 37.52 37.26 37.27 0.0M
2023-10-26 37.38 37.61 37.38 37.61 0.0M
2023-10-25 37.69 37.84 37.59 37.78 0.0M
2023-10-24 37.64 37.76 37.50 37.76 0.0M
2023-10-23 37.65 37.65 37.25 37.57 0.0M
2023-10-20 37.73 37.90 37.60 37.60 0.0M
2023-10-19 38.30 38.37 38.08 38.13 0.0M
2023-10-18 38.69 38.92 38.49 38.49 0.0M
2023-10-17 38.95 38.95 38.70 38.94 0.0M
2023-10-16 39.09 39.11 38.78 39.04 0.0M
2023-10-13 39.29 39.29 38.91 38.94 0.0M
2023-10-12 39.51 39.61 39.37 39.38 0.0M
2023-10-11 39.11 39.39 39.11 39.31 0.0M
2023-10-10 38.85 39.24 38.85 39.24 0.0M
2023-10-09 38.50 38.64 38.45 38.46 0.0M
2023-10-06 38.37 38.61 38.21 38.61 0.0M
2023-10-05 38.36 38.42 38.23 38.28 0.0M
2023-10-04 37.97 38.49 37.97 38.20 0.0M
2023-10-03 38.56 38.69 38.16 38.16 0.0M
2023-10-02 39.12 39.21 38.58 38.65 0.0M
2023-09-29 39.04 39.31 38.99 38.99 0.0M
2023-09-28 38.70 38.83 38.50 38.83 0.0M
2023-09-27 38.73 38.75 38.66 38.66 0.0M
2023-09-26 38.81 38.87 38.64 38.74 0.0M
2023-09-25 39.17 39.33 38.91 39.03 0.0M
2023-09-22 39.17 39.39 39.15 39.30 0.0M
2023-09-21 39.71 39.71 39.40 39.43 0.0M
2023-09-20 39.70 40.02 39.70 39.98 0.0M
2023-09-19 39.56 39.67 39.48 39.59 0.0M
2023-09-18 39.95 39.95 39.56 39.63 0.0M
2023-09-15 40.27 40.34 40.05 40.05 0.0M
2023-09-14 39.43 39.96 39.43 39.96 0.0M
2023-09-13 39.44 39.57 39.21 39.44 0.0M
2023-09-12 39.82 39.82 39.57 39.59 0.0M
2023-09-11 39.73 39.81 39.66 39.73 0.0M
2023-09-08 39.66 39.66 39.21 39.58 0.0M
2023-09-07 39.48 39.61 39.47 39.55 0.0M
2023-09-06 39.62 39.66 39.57 39.59 0.0M
2023-09-05 39.76 39.90 39.76 39.82 0.0M
2023-09-04 40.15 40.26 39.92 39.94 0.0M
2023-09-01 39.98 40.15 39.96 39.96 0.0M
2023-08-31 40.11 40.25 39.98 39.98 0.0M
2023-08-30 40.20 40.23 40.01 40.09 0.0M
2023-08-29 40.03 40.23 40.02 40.23 0.0M
2023-08-28 39.73 39.91 39.68 39.88 0.0M
2023-08-25 39.39 39.62 39.39 39.45 0.0M
2023-08-24 40.01 40.01 39.44 39.44 0.0M
2023-08-23 39.63 39.71 39.56 39.67 0.0M
2023-08-22 39.43 39.71 39.43 39.51 0.0M
2023-08-21 39.22 39.48 39.22 39.23 0.0M
2023-08-18 39.22 39.22 38.94 39.15 0.0M
2023-08-17 39.58 39.70 39.35 39.36 0.0M
2023-08-16 39.74 39.83 39.70 39.78 0.0M
2023-08-15 40.14 40.17 39.67 39.77 0.0M
2023-08-14 40.02 40.20 40.02 40.15 0.0M
2023-08-11 40.32 40.32 40.02 40.03 0.0M
2023-08-10 40.26 40.58 40.26 40.51 0.0M
2023-08-09 40.28 40.35 40.11 40.11 0.0M
2023-08-08 39.89 39.92 39.78 39.92 0.0M
2023-08-07 39.89 40.04 39.83 40.03 0.0M
2023-08-04 39.87 40.04 39.73 39.99 0.0M
2023-08-03 39.85 39.92 39.75 39.88 0.0M
2023-08-02 40.14 40.33 39.98 40.14 0.0M
2023-08-01 40.96 40.97 40.57 40.57 0.0M
2023-07-31 40.90 41.12 40.90 41.03 0.0M
2023-07-28 40.88 41.03 40.85 41.00 0.0M
2023-07-27 40.55 41.17 40.55 41.07 0.0M
2023-07-26 40.64 40.64 40.18 40.38 0.0M
2023-07-25 40.49 40.74 40.48 40.72 0.0M
2023-07-24 40.43 40.55 40.43 40.54 0.0M
2023-07-21 40.33 40.57 40.33 40.54 0.0M
2023-07-20 40.18 40.45 40.18 40.44 0.0M
2023-07-19 40.50 40.50 40.30 40.31 0.0M
2023-07-18 40.03 40.31 40.03 40.31 0.0M
2023-07-17 40.01 40.23 40.00 40.05 0.0M
2023-07-14 40.27 40.37 40.26 40.29 0.0M
2023-07-13 40.10 40.40 40.10 40.30 0.0M
2023-07-12 39.54 40.08 39.54 40.03 0.0M
2023-07-11 39.29 39.49 39.26 39.44 0.0M
2023-07-10 38.95 39.23 38.95 39.13 0.0M
2023-07-07 38.93 39.12 38.93 39.03 0.0M
2023-07-06 39.53 39.53 38.89 38.97 0.0M
2023-07-05 39.94 40.02 39.83 39.90 0.0M
2023-07-04 40.28 40.31 40.20 40.21 0.0M
2023-07-03 40.35 40.40 40.19 40.20 0.0M
2023-06-30 39.96 40.32 39.96 40.25 0.0M
2023-06-29 39.75 39.85 39.73 39.81 0.0M
2023-06-28 39.60 39.74 39.58 39.74 0.0M
2023-06-27 39.49 39.49 39.18 39.37 0.0M
2023-06-26 39.37 39.40 39.16 39.35 0.0M
2023-06-23 39.31 39.45 39.29 39.35 0.0M
2023-06-22 39.32 39.53 39.19 39.53 0.0M
2023-06-21 39.78 39.85 39.65 39.68 0.0M
2023-06-20 39.91 40.00 39.85 39.85 0.0M
2023-06-19 40.26 40.26 40.05 40.09 0.0M
2023-06-16 40.37 40.53 40.37 40.52 0.0M
2023-06-15 40.29 40.35 40.06 40.30 0.1M
2023-06-14 40.23 40.49 40.23 40.43 0.0M
2023-06-13 40.20 40.29 40.01 40.25 0.0M
2023-06-12 40.05 40.18 40.00 40.00 0.0M
2023-06-09 40.02 40.02 39.81 39.88 0.0M
2023-06-08 39.87 40.01 39.76 39.97 0.0M
2023-06-07 39.98 40.01 39.92 39.92 0.0M
2023-06-06 39.96 40.07 39.90 40.04 0.0M
2023-06-05 40.11 40.15 39.85 39.91 0.0M
2023-06-02 39.66 40.09 39.66 40.09 0.0M
2023-06-01 39.40 39.59 39.33 39.47 0.0M
2023-05-31 39.37 39.60 39.16 39.17 0.0M
2023-05-30 39.95 40.09 39.68 39.68 0.0M
2023-05-29 40.26 40.26 39.99 40.02 0.0M
2023-05-26 39.77 40.11 39.52 40.06 0.0M
2023-05-25 39.66 39.70 39.54 39.56 0.0M
2023-05-24 40.01 40.01 39.56 39.64 0.0M
2023-05-23 40.56 40.56 40.31 40.31 0.0M
2023-05-22 40.64 40.74 40.54 40.65 0.0M
2023-05-19 40.51 40.81 40.51 40.66 0.0M
2023-05-18 40.38 40.53 40.35 40.39 0.0M
2023-05-17 40.04 40.16 40.00 40.08 0.0M
2023-05-16 40.15 40.28 40.05 40.12 0.0M
2023-05-15 40.39 40.39 40.14 40.28 0.0M
2023-05-12 40.27 40.27 40.18 40.19 0.0M
2023-05-11 40.17 40.17 39.77 40.01 0.0M
2023-05-10 40.13 40.13 39.85 39.93 0.0M
2023-05-09 40.25 40.25 39.87 40.11 0.0M
2023-05-08 40.11 40.31 40.11 40.24 0.0M
2023-05-05 39.72 40.07 39.68 40.07 0.0M
2023-05-04 39.60 39.64 39.44 39.64 0.0M
2023-05-03 39.87 39.87 39.74 39.81 0.0M
2023-05-02 40.27 40.27 39.63 39.63 0.0M
2023-04-28 40.03 40.06 39.67 40.06 0.0M
2023-04-27 39.72 39.85 39.72 39.84 0.0M
2023-04-26 39.85 39.85 39.56 39.74 0.0M
2023-04-25 40.08 40.12 39.98 40.09 0.0M
2023-04-24 40.14 40.31 40.14 40.24 0.0M
2023-04-21 40.03 40.17 39.92 40.17 0.0M
2023-04-20 40.00 40.00 39.88 39.99 0.0M
2023-04-19 40.00 40.06 39.93 40.02 0.0M
2023-04-18 40.25 40.25 39.88 40.09 0.0M
2023-04-17 40.03 40.03 39.91 39.92 0.0M
2023-04-14 39.78 40.00 39.78 39.97 0.0M
2023-04-13 39.39 39.69 39.39 39.68 0.0M
2023-04-12 39.45 39.52 39.45 39.47 0.0M
2023-04-11 39.47 39.47 39.32 39.40 0.0M
2023-04-06 39.07 39.25 39.07 39.17 0.0M
2023-04-05 39.06 39.06 38.92 39.01 0.0M
2023-04-04 39.23 39.39 39.06 39.06 0.0M
2023-04-03 39.20 39.22 39.07 39.09 0.0M
2023-03-31 38.94 39.21 38.85 39.18 0.0M
2023-03-30 38.67 38.92 38.67 38.88 0.0M
2023-03-29 38.12 38.40 38.10 38.40 0.0M
2023-03-28 38.19 38.19 37.85 37.88 0.0M
2023-03-27 38.06 38.06 37.91 37.92 0.0M
2023-03-24 37.85 37.85 37.35 37.54 0.0M
2023-03-23 37.90 38.11 37.79 38.06 0.0M
2023-03-22 38.04 38.14 38.04 38.04 0.0M
2023-03-21 37.82 38.20 37.82 38.04 0.0M
2023-03-20 37.01 37.65 36.80 37.50 0.0M
2023-03-17 37.89 37.89 36.98 37.14 0.0M
2023-03-16 37.62 37.66 37.14 37.57 0.0M
2023-03-15 38.03 38.03 37.04 37.06 0.0M
2023-03-14 37.76 38.24 37.55 38.18 0.0M
2023-03-13 38.29 38.29 37.42 37.51 0.0M
2023-03-10 38.30 38.54 38.25 38.46 0.0M
2023-03-09 38.96 38.98 38.79 38.98 0.0M
2023-03-08 38.88 39.06 38.88 39.03 0.0M
2023-03-07 39.30 39.43 39.02 39.02 0.0M
2023-03-06 39.37 39.41 39.25 39.35 0.0M
2023-03-03 39.09 39.30 39.09 39.30 0.0M
2023-03-02 38.37 38.87 38.37 38.86 0.0M
2023-03-01 39.00 39.08 38.67 38.67 0.0M
2023-02-28 38.88 39.13 38.83 38.88 0.0M
2023-02-27 38.76 39.37 38.76 39.06 0.0M
2023-02-24 39.28 39.28 38.59 38.59 0.0M
2023-02-23 39.15 39.32 39.11 39.11 0.0M
2023-02-22 39.05 39.10 38.80 39.10 0.0M
2023-02-21 39.25 39.25 39.12 39.17 0.0M
2023-02-20 39.45 39.45 39.29 39.35 0.0M
2023-02-17 39.03 39.41 38.96 39.32 0.0M
2023-02-16 39.53 39.53 39.24 39.39 0.0M
2023-02-15 38.97 39.31 38.97 39.31 0.0M
2023-02-14 39.12 39.26 39.02 39.02 0.0M
2023-02-13 38.81 39.06 38.81 39.04 0.0M
2023-02-10 38.90 39.00 38.50 38.71 0.0M
2023-02-09 39.20 39.28 39.07 39.12 0.0M
2023-02-08 39.17 39.17 38.89 38.89 0.0M
2023-02-07 38.90 38.90 38.76 38.86 0.0M
2023-02-06 38.96 38.96 38.70 38.85 0.0M
2023-02-03 38.81 39.19 38.81 39.19 0.0M
2023-02-02 38.64 39.01 38.64 39.01 0.0M
2023-02-01 38.45 38.47 38.30 38.37 0.0M
2023-01-31 38.37 38.37 38.08 38.36 0.0M
2023-01-30 38.33 38.46 38.14 38.40 0.0M
2023-01-27 38.39 38.53 38.39 38.52 0.0M
2023-01-26 38.49 38.56 38.40 38.41 0.0M
2023-01-25 38.39 38.39 38.11 38.29 0.0M
2023-01-24 38.60 38.60 38.26 38.42 0.0M
2023-01-23 38.25 38.43 38.22 38.40 0.0M
2023-01-20 38.13 38.13 38.07 38.13 0.0M
2023-01-19 38.36 38.36 37.96 37.96 0.0M
2023-01-18 38.57 38.76 38.53 38.61 0.0M
2023-01-17 38.41 38.57 38.28 38.55 0.0M
2023-01-16 38.31 38.43 38.21 38.42 0.0M
2023-01-13 38.07 38.26 38.05 38.21 0.0M
2023-01-12 37.90 38.12 37.84 38.04 0.0M
2023-01-11 37.68 37.92 37.68 37.82 0.0M
2023-01-10 37.58 37.68 37.47 37.60 0.0M
2023-01-09 37.52 37.87 37.52 37.78 0.0M
2023-01-06 37.10 37.47 37.06 37.46 0.0M
2023-01-05 37.01 37.17 37.01 37.04 0.0M
2023-01-04 36.66 37.16 36.66 37.16 0.0M
2023-01-03 36.29 36.68 36.29 36.46 0.0M
2023-01-02 35.90 36.22 35.90 36.22 0.0M