Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Germany
TG
Vanguard Funds Plc (V3PA)
Vanguard Funds Plc (V3PA) Historical

V3PA Vanguard Funds Plc

6.321

-0.021 (-0.33%)

Nov 08 2024 - Closed

Realtime Data

V3PA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 08 2024	6.31	-0.02	-0.35%	6.401	6.401	6.299	3,658
Nov 07 2024	6.332	0.02	0.35%	6.328	6.333	6.306	183
Nov 06 2024	6.31	0.13	2.10%	6.378	6.378	6.31	3,213
Nov 05 2024	6.18	0.02	0.29%	6.18	6.18	6.18	346
Nov 04 2024	6.162	-0.03	-0.47%	6.181	6.237	6.162	3,373
Nov 01 2024	6.191	-0.01	-0.13%	6.127	6.191	6.11	861
Oct 31 2024	6.199	0.00	0.00%	6.199	6.199	6.199	0
Oct 30 2024	6.199	0.04	0.71%	6.226	6.226	6.199	601
Oct 29 2024	6.155	0.00	0.00%	6.155	6.155	6.155	0
Oct 28 2024	6.155	-0.05	-0.79%	6.202	6.202	6.155	3,073
Oct 25 2024	6.204	0.02	0.34%	6.173	6.204	6.173	274
Oct 24 2024	6.183	-0.01	-0.16%	6.183	6.183	6.183	1
Oct 23 2024	6.193	-0.05	-0.80%	6.239	6.239	6.187	843
Oct 22 2024	6.243	-0.06	-1.01%	6.268	6.268	6.243	790
Oct 21 2024	6.307	-0.09	-1.33%	6.35	6.35	6.307	298
Oct 18 2024	6.392	0.00	0.00%	6.392	6.392	6.392	0
Oct 17 2024	6.392	0.08	1.25%	6.393	6.393	6.392	4,975
Oct 16 2024	6.313	0.02	0.25%	6.313	6.313	6.313	1
Oct 15 2024	6.297	-0.14	-2.11%	6.392	6.394	6.297	32,444
Oct 14 2024	6.433	0.09	1.35%	6.401	6.433	6.348	290
Oct 11 2024	6.347	0.01	0.11%	6.375	6.375	6.343	1,900
Oct 10 2024	6.34	-0.06	-0.86%	6.34	6.34	6.34	30
Oct 09 2024	6.395	0.00	0.00%	6.395	6.395	6.395	0
Oct 08 2024	6.395	0.01	0.13%	6.257	6.395	6.257	3,263
Oct 07 2024	6.387	0.06	0.98%	6.461	6.461	6.356	403
Oct 04 2024	6.325	0.00	0.00%	6.325	6.325	6.325	0
Oct 03 2024	6.325	-0.01	-0.17%	6.325	6.325	6.325	472
Oct 02 2024	6.336	-0.08	-1.29%	6.306	6.336	6.306	3,160
Oct 01 2024	6.419	0.06	0.94%	6.39	6.419	6.367	1,671
Sep 30 2024	6.359	0.05	0.81%	6.359	6.359	6.359	75
Sep 27 2024	6.308	0.05	0.80%	6.308	6.308	6.308	1
Sep 26 2024	6.258	0.00	0.00%	6.258	6.258	6.258	0
Sep 25 2024	6.258	0.00	0.00%	6.258	6.258	6.258	0
Sep 24 2024	6.258	-0.05	-0.82%	6.258	6.258	6.258	1
Sep 23 2024	6.31	0.03	0.41%	6.311	6.311	6.31	824
Sep 20 2024	6.284	0.06	0.96%	6.284	6.284	6.284	1,109
Sep 19 2024	6.224	0.00	0.08%	6.224	6.224	6.224	117
Sep 18 2024	6.219	-0.03	-0.43%	6.217	6.219	6.217	189
Sep 17 2024	6.246	-0.01	-0.08%	6.249	6.249	6.246	3,172
Sep 16 2024	6.251	0.06	0.90%	6.247	6.251	6.227	2,274
Sep 13 2024	6.195	0.00	0.00%	6.195	6.195	6.195	0
Sep 12 2024	6.195	0.00	0.00%	6.195	6.195	6.195	0
Sep 11 2024	6.195	0.00	0.00%	6.195	6.195	6.195	0
Sep 10 2024	6.195	0.03	0.41%	6.178	6.195	6.14	7,454
Sep 09 2024	6.17	0.08	1.26%	6.19	6.19	6.145	3,483
Sep 06 2024	6.093	-0.13	-2.10%	6.174	6.174	6.093	1,075
Sep 05 2024	6.224	-0.12	-1.94%	6.224	6.224	6.224	1,107
Sep 04 2024	6.347	0.00	0.00%	6.347	6.347	6.347	0
Sep 03 2024	6.347	0.05	0.78%	6.266	6.377	6.266	144
Sep 02 2024	6.298	-0.03	-0.49%	6.328	6.333	6.298	89
Aug 30 2024	6.329	-0.04	-0.55%	6.329	6.329	6.329	1,660
Aug 29 2024	6.364	0.03	0.44%	6.364	6.364	6.364	308
Aug 28 2024	6.336	0.08	1.26%	6.336	6.336	6.336	160
Aug 27 2024	6.257	0.00	-0.06%	6.248	6.261	6.248	7,906
Aug 26 2024	6.261	-0.04	-0.57%	6.261	6.261	6.261	5,592
Aug 23 2024	6.297	0.05	0.85%	6.286	6.297	6.286	3,162
Aug 22 2024	6.244	0.00	0.00%	6.244	6.244	6.244	0
Aug 21 2024	6.244	0.00	0.03%	6.244	6.244	6.244	4
Aug 20 2024	6.242	0.05	0.89%	6.252	6.252	6.242	1,134
Aug 19 2024	6.187	0.13	2.16%	6.187	6.187	6.187	1
Aug 16 2024	6.056	0.00	0.00%	6.056	6.056	6.056	0
Aug 15 2024	6.056	0.00	-0.03%	6.092	6.092	6.05	405
Aug 14 2024	6.058	0.08	1.39%	6.058	6.058	6.058	321
Aug 13 2024	5.975	0.00	0.00%	5.975	5.975	5.975	3
Aug 12 2024	5.975	0.06	0.98%	5.975	5.975	5.975	300

Vontobel Financial Produ...

Graniteshares 3xshort Al...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions