Comparing Back to the side-by-side chart ↗
VWCE.XETRA (VWCE.XETRA) — Historique des cours
Au 2026-10-07 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 173.38 | 173.96 | 172.48 | 172.92 | -0.37% | 444,818 |
| 2026-10-06 | 173.44 | 173.68 | 173.04 | 173.56 | +0.38% | 202,552 |
| 2026-10-05 | 172.46 | 173.22 | 171.98 | 172.90 | +1.03% | 310,807 |
| 2026-10-02 | 170.46 | 171.80 | 170.30 | 171.14 | +1.04% | 330,488 |
| 2026-10-01 | 169.80 | 170.20 | 168.80 | 169.38 | -0.24% | 587,005 |
| 2026-09-30 | 169.86 | 170.24 | 169.10 | 169.78 | +0.22% | 275,195 |
| 2026-09-29 | 169.38 | 170.10 | 169.22 | 169.40 | +0.17% | 205,444 |
| 2026-09-28 | 169.78 | 170.10 | 169.08 | 169.12 | -0.37% | 229,327 |
| 2026-09-25 | 169.94 | 170.24 | 169.20 | 169.74 | +0.49% | 182,890 |
| 2026-09-24 | 169.00 | 169.46 | 168.48 | 168.92 | -0.66% | 211,369 |
| 2026-09-23 | 170.90 | 170.92 | 169.90 | 170.04 | -0.27% | 195,245 |
| 2026-09-22 | 170.10 | 170.74 | 169.78 | 170.50 | +0.60% | 233,513 |
| 2026-09-21 | 168.64 | 169.52 | 168.46 | 169.48 | +1.40% | 282,756 |
| 2026-09-18 | 167.92 | 168.12 | 166.96 | 167.14 | -0.31% | 380,637 |
| 2026-09-17 | 167.06 | 167.86 | 166.86 | 167.66 | +0.82% | 209,274 |
| 2026-09-16 | 166.00 | 166.48 | 165.62 | 166.30 | +0.57% | 234,225 |
| 2026-09-15 | 165.68 | 166.08 | 164.98 | 165.36 | -0.52% | 454,887 |
| 2026-09-14 | 166.06 | 166.40 | 165.68 | 166.22 | -0.38% | 221,018 |
| 2026-09-11 | 166.00 | 167.12 | 165.78 | 166.86 | +0.97% | 188,225 |
| 2026-09-10 | 166.48 | 166.56 | 164.86 | 165.26 | -0.58% | 235,176 |
| 2026-09-09 | 167.28 | 167.38 | 165.94 | 166.22 | -0.81% | 266,471 |
| 2026-09-08 | 167.70 | 168.00 | 167.28 | 167.58 | -0.12% | 196,814 |
| 2026-09-07 | 168.26 | 168.30 | 167.70 | 167.78 | -0.06% | 234,747 |
| 2026-09-04 | 167.98 | 168.40 | 167.84 | 167.88 | -0.11% | 164,468 |
| 2026-09-03 | 166.64 | 168.06 | 166.54 | 168.06 | +0.74% | 211,873 |
| 2026-09-02 | 166.26 | 166.96 | 165.50 | 166.82 | +0.12% | 191,902 |
| 2026-09-01 | 167.52 | 167.66 | 166.20 | 166.62 | -0.02% | 612,616 |
| 2026-08-31 | 167.72 | 167.78 | 166.66 | 166.66 | -1.12% | 244,119 |
| 2026-08-28 | 167.66 | 168.60 | 167.48 | 168.54 | +0.84% | 138,041 |
| 2026-08-27 | 167.02 | 167.36 | 166.64 | 167.14 | +0.36% | 223,621 |
| 2026-08-26 | 166.62 | 166.98 | 166.34 | 166.54 | +0.14% | 212,635 |
| 2026-08-25 | 166.34 | 166.70 | 165.84 | 166.30 | +0.41% | 207,171 |
| 2026-08-24 | 165.66 | 166.06 | 165.26 | 165.62 | -0.41% | 329,777 |
| 2026-08-21 | 165.62 | 166.30 | 165.60 | 166.30 | +0.39% | 220,622 |
| 2026-08-20 | 166.30 | 166.40 | 164.98 | 165.66 | -0.50% | 287,791 |
| 2026-08-19 | 166.60 | 167.20 | 166.18 | 166.50 | -0.24% | 194,370 |
| 2026-08-18 | 167.84 | 167.96 | 166.84 | 166.90 | -1.28% | 384,969 |
| 2026-08-17 | 169.26 | 169.34 | 168.84 | 169.06 | +0.11% | 374,580 |
| 2026-08-14 | 169.72 | 169.82 | 168.86 | 168.88 | -0.44% | 268,384 |
| 2026-08-13 | 169.26 | 170.12 | 169.12 | 169.62 | +0.49% | 206,696 |
| 2026-08-12 | 168.58 | 169.16 | 168.48 | 168.80 | +0.19% | 198,698 |
| 2026-08-11 | 168.50 | 169.00 | 168.40 | 168.48 | +0.00% | 178,526 |
| 2026-08-10 | 168.54 | 168.66 | 168.20 | 168.48 | +0.06% | 208,912 |
| 2026-08-07 | 167.92 | 168.50 | 167.76 | 168.38 | +0.32% | 284,128 |
| 2026-08-06 | 167.70 | 168.18 | 167.34 | 167.84 | -0.12% | 146,241 |
| 2026-08-05 | 168.50 | 168.96 | 167.84 | 168.04 | +0.30% | 282,648 |
| 2026-08-04 | 166.08 | 167.54 | 165.64 | 167.54 | +1.48% | 174,685 |
| 2026-08-03 | 164.42 | 165.12 | 163.70 | 165.10 | +1.31% | 522,525 |
| 2026-07-31 | 163.74 | 164.36 | 162.46 | 162.96 | +0.58% | 278,452 |
| 2026-07-30 | 161.28 | 162.54 | 160.78 | 162.02 | -0.23% | 331,589 |
| 2026-07-29 | 163.68 | 163.88 | 162.02 | 162.40 | -0.84% | 418,595 |
| 2026-07-28 | 163.26 | 163.84 | 162.78 | 163.78 | +0.26% | 313,116 |
| 2026-07-27 | 164.98 | 165.24 | 163.36 | 163.36 | -0.56% | 185,622 |
| 2026-07-24 | 163.46 | 164.38 | 163.32 | 164.28 | +0.56% | 194,155 |
| 2026-07-23 | 164.72 | 165.08 | 163.12 | 163.36 | -1.23% | 280,939 |
| 2026-07-22 | 164.52 | 165.48 | 164.42 | 165.40 | +0.16% | 178,258 |
| 2026-07-21 | 164.56 | 165.18 | 164.20 | 165.14 | +0.58% | 174,532 |
| 2026-07-20 | 163.40 | 164.62 | 163.24 | 164.18 | +0.42% | 249,447 |
| 2026-07-17 | 163.08 | 163.88 | 162.50 | 163.50 | -1.18% | 265,848 |
| 2026-07-16 | 165.40 | 165.52 | 164.46 | 165.46 | -0.21% | 281,867 |
| 2026-07-15 | 166.24 | 166.40 | 165.52 | 165.80 | +0.08% | 349,748 |
| 2026-07-14 | 165.26 | 165.80 | 164.82 | 165.66 | -0.07% | 148,655 |
| 2026-07-13 | 165.40 | 165.92 | 165.14 | 165.78 | -0.22% | 211,129 |
| 2026-07-10 | 165.58 | 166.36 | 165.38 | 166.14 | +0.35% | 191,777 |
| 2026-07-09 | 164.84 | 165.64 | 164.38 | 165.56 | +1.09% | 236,840 |
| 2026-07-08 | 164.70 | 164.92 | 163.02 | 163.78 | -0.63% | 240,012 |
| 2026-07-07 | 165.80 | 166.00 | 164.68 | 164.82 | -1.07% | 215,006 |
| 2026-07-06 | 166.20 | 166.66 | 165.88 | 166.60 | +0.43% | 240,489 |
| 2026-07-03 | 165.74 | 166.02 | 165.38 | 165.88 | +0.55% | 167,253 |
| 2026-07-02 | 164.70 | 166.06 | 164.50 | 164.98 | -0.58% | 356,674 |
| 2026-07-01 | 164.90 | 165.98 | 164.66 | 165.94 | +0.44% | 332,901 |
| 2026-06-30 | 164.68 | 165.36 | 164.52 | 165.22 | +1.09% | 150,687 |
| 2026-06-29 | 163.42 | 164.20 | 162.48 | 163.44 | -0.16% | 181,280 |
| 2026-06-26 | 163.16 | 163.80 | 161.80 | 163.70 | -0.30% | 253,182 |
| 2026-06-25 | 165.12 | 165.56 | 163.38 | 164.20 | -0.36% | 255,215 |
| 2026-06-24 | 164.08 | 165.00 | 163.94 | 164.80 | +0.54% | 278,209 |
| 2026-06-23 | 163.46 | 164.78 | 162.90 | 163.92 | -1.28% | 262,172 |
| 2026-06-22 | 165.86 | 167.08 | 165.64 | 166.04 | +0.36% | 172,750 |
| 2026-06-19 | 165.50 | 165.72 | 165.06 | 165.44 | -0.01% | 107,365 |
| 2026-06-18 | 165.10 | 165.94 | 164.96 | 165.46 | +0.50% | 165,031 |
| 2026-06-17 | 164.40 | 164.80 | 164.08 | 164.64 | +0.29% | 162,165 |
| 2026-06-16 | 164.60 | 164.90 | 164.04 | 164.16 | -0.27% | 227,011 |
| 2026-06-15 | 164.14 | 164.62 | 163.80 | 164.60 | +1.32% | 416,037 |
| 2026-06-12 | 160.84 | 162.56 | 160.78 | 162.46 | +1.82% | 177,604 |
| 2026-06-11 | 159.24 | 160.16 | 158.86 | 159.56 | +0.20% | 217,721 |
| 2026-06-10 | 160.04 | 160.74 | 158.56 | 159.24 | -0.16% | 280,984 |
| 2026-06-09 | 161.90 | 162.52 | 159.24 | 159.50 | -1.28% | 345,962 |
| 2026-06-08 | 160.58 | 162.14 | 160.52 | 161.56 | -0.49% | 387,295 |
| 2026-06-05 | 162.70 | 163.20 | 162.24 | 162.36 | -0.88% | 271,348 |
| 2026-06-04 | 163.40 | 163.82 | 162.36 | 163.80 | -0.21% | 300,757 |
| 2026-06-03 | 165.04 | 165.10 | 163.96 | 164.14 | -0.45% | 259,565 |
| 2026-06-02 | 164.12 | 164.90 | 163.76 | 164.88 | +0.59% | 164,411 |
| 2026-06-01 | 163.96 | 164.20 | 163.20 | 163.92 | +0.47% | 479,848 |
| 2026-05-29 | 163.40 | 163.70 | 163.04 | 163.16 | +0.21% | 300,141 |
| 2026-05-28 | 162.24 | 162.84 | 161.82 | 162.82 | +0.38% | 252,732 |
| 2026-05-27 | 162.46 | 163.10 | 161.96 | 162.20 | -0.23% | 349,947 |
| 2026-05-26 | 162.42 | 163.00 | 162.12 | 162.58 | -0.12% | 468,993 |
| 2026-05-25 | 162.54 | 162.92 | 162.28 | 162.78 | +0.72% | 322,665 |
| 2026-05-22 | 161.08 | 161.62 | 160.74 | 161.62 | +1.06% | 177,418 |
| 2026-05-21 | 159.66 | 160.28 | 159.36 | 159.92 | +0.10% | 281,879 |
| 2026-05-20 | 158.40 | 160.00 | 158.36 | 159.76 | +0.99% | 294,173 |
| 2026-05-19 | 158.70 | 159.22 | 157.84 | 158.20 | -0.15% | 252,411 |
| 2026-05-18 | 158.14 | 159.40 | 157.88 | 158.44 | -0.63% | 414,094 |
| 2026-05-15 | 159.90 | 160.04 | 158.70 | 159.44 | -0.98% | 415,049 |
| 2026-05-14 | 159.62 | 161.08 | 159.58 | 161.02 | +1.18% | 173,011 |
| 2026-05-13 | 158.86 | 159.32 | 158.26 | 159.14 | +1.39% | 260,069 |
| 2026-05-12 | 157.52 | 158.00 | 156.84 | 156.96 | -1.05% | 322,502 |
| 2026-05-11 | 158.04 | 158.66 | 157.82 | 158.62 | +0.30% | 520,838 |
| 2026-05-08 | 157.88 | 158.20 | 157.58 | 158.14 | +0.10% | 320,736 |
| 2026-05-07 | 158.66 | 158.86 | 157.84 | 157.98 | -0.05% | 402,234 |
| 2026-05-06 | 156.84 | 158.18 | 156.78 | 158.06 | +1.33% | 356,107 |
| 2026-05-05 | 155.22 | 156.04 | 155.20 | 155.98 | +0.92% | 363,802 |
| 2026-05-04 | 155.28 | 155.54 | 154.30 | 154.56 | +0.39% | 441,759 |
| 2026-04-30 | 153.08 | 154.40 | 152.98 | 153.96 | +0.55% | 270,364 |
| 2026-04-29 | 153.74 | 153.82 | 152.96 | 153.12 | +0.16% | 155,516 |
| 2026-04-28 | 154.04 | 154.20 | 152.86 | 152.88 | -0.40% | 317,678 |
| 2026-04-27 | 153.74 | 153.96 | 153.32 | 153.50 | -0.07% | 265,312 |
| 2026-04-24 | 153.54 | 154.02 | 153.02 | 153.60 | -0.12% | 169,233 |
| 2026-04-23 | 153.12 | 153.84 | 152.72 | 153.78 | +0.26% | 215,112 |
| 2026-04-22 | 153.12 | 153.48 | 152.68 | 153.38 | +0.54% | 172,476 |
| 2026-04-21 | 153.24 | 153.80 | 152.42 | 152.56 | -0.21% | 179,379 |
| 2026-04-20 | 152.78 | 153.34 | 152.40 | 152.88 | -0.51% | 211,040 |
| 2026-04-17 | 151.68 | 153.70 | 151.60 | 153.66 | +1.29% | 215,087 |
| 2026-04-16 | 151.62 | 151.82 | 151.24 | 151.70 | +0.61% | 260,544 |
| 2026-04-15 | 150.50 | 150.86 | 150.32 | 150.78 | +0.33% | 222,571 |
| 2026-04-14 | 149.18 | 150.28 | 149.04 | 150.28 | +1.21% | 177,170 |
| 2026-04-13 | 147.74 | 148.70 | 147.46 | 148.48 | -0.05% | 164,548 |
| 2026-04-10 | 148.58 | 149.00 | 148.48 | 148.56 | +0.27% | 177,091 |
| 2026-04-09 | 148.04 | 148.16 | 147.42 | 148.16 | +0.05% | 113,034 |
| 2026-04-08 | 148.40 | 148.80 | 147.46 | 148.08 | +2.89% | 283,604 |
| 2026-04-07 | 145.14 | 145.70 | 143.40 | 143.92 | -0.57% | 383,249 |
| 2026-04-02 | 142.96 | 145.28 | 142.48 | 144.74 | -0.11% | 165,071 |
| 2026-04-01 | 144.82 | 144.90 | 143.88 | 144.90 | +2.17% | 382,459 |
| 2026-03-31 | 141.28 | 142.12 | 141.06 | 141.82 | -0.06% | 257,474 |
| 2026-03-30 | 140.78 | 142.14 | 140.74 | 141.90 | +0.65% | 190,012 |
| 2026-03-27 | 142.76 | 142.78 | 140.74 | 140.98 | -1.39% | 215,866 |
| 2026-03-26 | 143.86 | 144.00 | 142.86 | 142.96 | -1.19% | 158,043 |
| 2026-03-25 | 144.50 | 144.96 | 143.78 | 144.68 | +1.01% | 241,183 |
| 2026-03-24 | 143.48 | 143.74 | 142.16 | 143.24 | -0.07% | 330,371 |
| 2026-03-23 | 140.68 | 146.02 | 140.52 | 143.34 | +0.49% | 559,533 |
| 2026-03-20 | 144.76 | 144.96 | 142.64 | 142.64 | -1.14% | 383,840 |
| 2026-03-19 | 145.78 | 146.06 | 144.02 | 144.28 | -1.72% | 387,683 |
| 2026-03-18 | 148.70 | 148.78 | 146.66 | 146.80 | -0.68% | 268,372 |
| 2026-03-17 | 147.16 | 148.40 | 146.80 | 147.80 | +0.28% | 205,708 |
| 2026-03-16 | 147.24 | 148.02 | 146.56 | 147.38 | +0.41% | 350,964 |
| 2026-03-13 | 146.36 | 148.08 | 146.24 | 146.78 | -0.12% | 261,284 |
| 2026-03-12 | 147.76 | 147.92 | 146.34 | 146.96 | -0.70% | 287,658 |
| 2026-03-11 | 147.92 | 148.52 | 147.44 | 148.00 | -0.36% | 247,511 |
| 2026-03-10 | 148.00 | 148.66 | 147.20 | 148.54 | +1.46% | 367,057 |
| 2026-03-09 | 144.92 | 146.52 | 144.56 | 146.40 | -0.34% | 391,740 |
| 2026-03-06 | 148.80 | 148.98 | 146.12 | 146.90 | -0.97% | 349,381 |
| 2026-03-05 | 149.08 | 149.80 | 148.04 | 148.34 | -0.64% | 293,646 |
| 2026-03-04 | 147.68 | 149.52 | 147.58 | 149.30 | +1.10% | 299,637 |
| 2026-03-03 | 148.72 | 148.78 | 146.48 | 147.68 | -1.56% | 377,276 |
| 2026-03-02 | 148.58 | 150.32 | 148.24 | 150.02 | +0.13% | 402,852 |
| 2026-02-27 | 150.38 | 150.70 | 149.12 | 149.82 | -0.40% | 300,621 |
| 2026-02-26 | 151.00 | 151.36 | 149.64 | 150.42 | -0.29% | 373,327 |
| 2026-02-25 | 150.28 | 151.06 | 150.12 | 150.86 | +0.76% | 166,761 |
| 2026-02-24 | 149.00 | 150.00 | 148.76 | 149.72 | +0.60% | 200,019 |
| 2026-02-23 | 149.16 | 150.24 | 148.46 | 148.82 | -0.71% | 238,801 |
| 2026-02-20 | 149.58 | 150.08 | 148.74 | 149.88 | +0.48% | 256,573 |
| 2026-02-19 | 149.34 | 149.54 | 148.60 | 149.16 | -0.23% | 169,188 |
| 2026-02-18 | 148.48 | 149.52 | 148.32 | 149.50 | +1.14% | 148,194 |
| 2026-02-17 | 147.64 | 148.06 | 146.82 | 147.82 | +0.19% | 202,358 |
| 2026-02-16 | 147.80 | 148.12 | 147.38 | 147.54 | -0.11% | 230,083 |
| 2026-02-13 | 147.46 | 147.96 | 146.56 | 147.70 | -0.09% | 210,704 |
| 2026-02-12 | 149.72 | 149.80 | 147.60 | 147.84 | -0.83% | 224,899 |
| 2026-02-11 | 148.86 | 150.06 | 148.40 | 149.08 | +0.12% | 175,473 |
| 2026-02-10 | 148.54 | 149.20 | 148.40 | 148.90 | +0.24% | 351,737 |
| 2026-02-09 | 148.16 | 148.56 | 147.04 | 148.54 | +0.49% | 361,314 |
| 2026-02-06 | 145.78 | 147.86 | 145.70 | 147.82 | +0.90% | 302,305 |
| 2026-02-05 | 147.56 | 147.80 | 145.60 | 146.50 | -0.85% | 243,573 |
| 2026-02-04 | 148.06 | 148.66 | 147.64 | 147.76 | -0.23% | 193,259 |
| 2026-02-03 | 149.22 | 149.40 | 147.94 | 148.10 | -0.30% | 189,215 |
| 2026-02-02 | 145.82 | 148.56 | 145.74 | 148.54 | +0.90% | 294,616 |
| 2026-01-30 | 146.22 | 147.56 | 146.02 | 147.22 | +0.74% | 155,745 |
| 2026-01-29 | 147.54 | 148.00 | 145.62 | 146.14 | -0.84% | 154,552 |
| 2026-01-28 | 147.60 | 147.72 | 147.14 | 147.38 | +0.15% | 206,997 |
| 2026-01-27 | 147.86 | 147.96 | 146.96 | 147.16 | -0.05% | 167,189 |
| 2026-01-26 | 146.98 | 147.48 | 146.30 | 147.24 | -0.32% | 178,608 |
| 2026-01-23 | 147.96 | 148.00 | 147.32 | 147.72 | -0.18% | 350,864 |
| 2026-01-22 | 148.06 | 148.50 | 147.66 | 147.98 | +0.67% | 324,115 |
| 2026-01-21 | 146.18 | 147.42 | 145.36 | 147.00 | +0.23% | 207,100 |
| 2026-01-20 | 146.84 | 146.88 | 145.54 | 146.66 | -0.93% | 411,967 |
| 2026-01-19 | 148.30 | 148.68 | 147.90 | 148.04 | -1.24% | 207,152 |
| 2026-01-16 | 150.12 | 150.12 | 149.34 | 149.90 | -0.23% | 209,251 |
| 2026-01-15 | 149.32 | 150.38 | 149.26 | 150.24 | +1.24% | 248,259 |
| 2026-01-14 | 149.16 | 149.30 | 148.10 | 148.40 | -0.58% | 200,858 |
| 2026-01-13 | 149.10 | 149.54 | 148.74 | 149.26 | +0.17% | 233,560 |
| 2026-01-12 | 148.14 | 149.08 | 147.76 | 149.00 | +0.07% | 309,840 |
| 2026-01-09 | 147.94 | 149.04 | 147.86 | 148.90 | +0.80% | 252,002 |
| 2026-01-08 | 147.42 | 147.80 | 147.22 | 147.72 | -0.19% | 253,583 |
| 2026-01-07 | 148.04 | 148.14 | 147.68 | 148.00 | +0.20% | 305,971 |
| 2026-01-06 | 147.10 | 148.00 | 146.78 | 147.70 | +0.42% | 369,069 |
| 2026-01-05 | 146.44 | 147.20 | 146.38 | 147.08 | +1.34% | 378,940 |
| 2026-01-02 | 145.64 | 146.14 | 144.86 | 145.14 | -0.19% | 502,599 |
| 2025-12-30 | 145.06 | 145.42 | 145.00 | 145.42 | +0.30% | 124,449 |
| 2025-12-29 | 145.16 | 145.30 | 144.70 | 144.98 | +0.19% | 203,223 |
| 2025-12-23 | 144.40 | 144.80 | 144.12 | 144.70 | +0.21% | 147,227 |
| 2025-12-22 | 144.36 | 144.42 | 143.96 | 144.40 | +0.15% | 126,707 |
| 2025-12-19 | 143.38 | 144.22 | 143.06 | 144.18 | +0.46% | 132,714 |
| 2025-12-18 | 142.00 | 143.62 | 141.98 | 143.52 | +1.21% | 204,321 |
| 2025-12-17 | 143.28 | 143.64 | 141.80 | 141.80 | -0.45% | 114,377 |
| 2025-12-16 | 142.60 | 143.20 | 142.02 | 142.44 | -0.71% | 125,771 |
| 2025-12-15 | 143.96 | 144.32 | 143.06 | 143.46 | +0.20% | 209,925 |
| 2025-12-12 | 144.94 | 145.10 | 143.00 | 143.18 | -0.62% | 229,677 |
| 2025-12-11 | 143.74 | 144.44 | 143.56 | 144.08 | -0.44% | 160,091 |
| 2025-12-10 | 144.58 | 144.84 | 144.36 | 144.72 | -0.18% | 112,733 |
| 2025-12-09 | 144.96 | 145.12 | 144.50 | 144.98 | +0.06% | 105,686 |
| 2025-12-08 | 145.12 | 145.28 | 144.70 | 144.90 | -0.18% | 144,656 |
| 2025-12-05 | 144.98 | 145.58 | 144.74 | 145.16 | +0.43% | 110,010 |
| 2025-12-04 | 144.48 | 144.76 | 144.18 | 144.54 | +0.25% | 108,782 |
| 2025-12-03 | 144.30 | 144.40 | 143.42 | 144.18 | -0.06% | 165,000 |
| 2025-12-02 | 144.00 | 144.84 | 143.94 | 144.26 | -0.03% | 238,154 |
| 2025-12-01 | 143.92 | 144.34 | 143.36 | 144.30 | -0.37% | 395,219 |
| 2025-11-28 | 144.50 | 144.98 | 144.50 | 144.84 | +0.40% | 120,118 |
| 2025-11-27 | 144.30 | 144.50 | 144.20 | 144.26 | -0.11% | 172,981 |
| 2025-11-26 | 143.88 | 144.44 | 143.52 | 144.42 | +1.13% | 114,053 |
| 2025-11-25 | 142.64 | 142.80 | 141.50 | 142.80 | +0.24% | 86,050 |
| 2025-11-24 | 141.62 | 142.66 | 140.90 | 142.46 | +1.18% | 170,608 |
| 2025-11-21 | 139.92 | 140.80 | 139.20 | 140.80 | -1.00% | 224,298 |
| 2025-11-20 | 143.40 | 144.06 | 142.22 | 142.22 | +0.59% | 208,006 |
| 2025-11-19 | 140.92 | 142.44 | 140.76 | 141.38 | +0.14% | 196,212 |
| 2025-11-18 | 141.14 | 141.64 | 140.06 | 141.18 | -1.29% | 202,108 |
| 2025-11-17 | 143.98 | 144.04 | 142.50 | 143.02 | -0.46% | 233,679 |
| 2025-11-14 | 142.86 | 143.82 | 141.46 | 143.68 | -0.10% | 221,895 |
| 2025-11-13 | 145.82 | 145.94 | 143.76 | 143.82 | -1.32% | 171,618 |
| 2025-11-12 | 146.00 | 146.40 | 145.42 | 145.74 | +0.50% | 112,100 |
| 2025-11-11 | 145.16 | 145.30 | 144.72 | 145.02 | +0.33% | 131,626 |
| 2025-11-10 | 144.26 | 145.00 | 144.12 | 144.54 | +2.12% | 150,951 |
| 2025-11-07 | 143.88 | 143.92 | 141.48 | 141.54 | -1.27% | 157,159 |
| 2025-11-06 | 144.80 | 145.24 | 143.36 | 143.36 | -1.44% | 193,216 |
| 2025-11-05 | 144.26 | 145.48 | 144.14 | 145.46 | +0.14% | 142,365 |
| 2025-11-04 | 144.52 | 145.64 | 144.06 | 145.26 | -0.36% | 151,333 |
| 2025-11-03 | 145.78 | 146.58 | 145.50 | 145.78 | +0.16% | 321,833 |
| 2025-10-31 | 145.84 | 146.10 | 145.28 | 145.54 | -0.08% | 118,618 |
| 2025-10-30 | 145.64 | 145.88 | 145.06 | 145.66 | +0.04% | 155,537 |
| 2025-10-29 | 145.90 | 146.02 | 145.40 | 145.60 | +0.26% | 110,483 |
| 2025-10-28 | 144.82 | 145.54 | 144.68 | 145.22 | +0.12% | 95,847 |
| 2025-10-27 | 145.08 | 145.10 | 144.76 | 145.04 | +0.65% | 209,776 |
| 2025-10-24 | 143.56 | 144.12 | 143.24 | 144.10 | +0.77% | 96,556 |
| 2025-10-23 | 142.90 | 143.10 | 142.36 | 143.00 | +0.44% | 107,672 |
| 2025-10-22 | 143.10 | 143.42 | 142.30 | 142.38 | -0.52% | 123,138 |
| 2025-10-21 | 142.80 | 143.26 | 142.70 | 143.12 | +0.32% | 142,502 |
| 2025-10-20 | 141.86 | 142.80 | 141.54 | 142.66 | +1.83% | 127,731 |
| 2025-10-17 | 138.86 | 141.16 | 138.24 | 140.10 | -1.16% | 203,396 |
| 2025-10-16 | 141.78 | 142.18 | 141.48 | 141.74 | +0.04% | 110,923 |
| 2025-10-15 | 141.50 | 142.44 | 141.34 | 141.68 | +0.60% | 155,376 |
| 2025-10-14 | 140.30 | 140.84 | 139.58 | 140.84 | -0.42% | 199,343 |
| 2025-10-13 | 140.68 | 141.50 | 140.54 | 141.44 | +0.94% | 403,043 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mai (+4.53%). Pire mois : Mars (-6.41%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-07
Réponses rapides
Quel est le dernier cours de clôture de VWCE.XETRA (VWCE.XETRA) ?
172.92 le 2026-10-07, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de VWCE.XETRA ?
Plus haut à 173.96 et plus bas à 138.24 sur les 52 dernières semaines, au 2026-10-07.
Quel est historiquement le mois le plus fort et le plus faible de VWCE.XETRA ?
Historiquement, le mois le plus fort de VWCE.XETRA a été Mai (moyenne +4.53%) et le plus faible Mars (moyenne -6.41%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.