Vanguard ESG Global Corporate Bond UCITS ETF EUR Hedged Distributing (V3GE.DE) XETRA
4.02
+0.005(+0.12%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.01 | 4.02 | 4.02 | 4.03 | 4 | 94,753 |
| April 01, 2026 | 4.01 | 4.02 | 4.02 | 4.04 | 4.01 | 224,187 |
| March 31, 2026 | 4 | 4.01 | 4.01 | 4.01 | 3.99 | 6,896 |
| March 30, 2026 | 3.96 | 4 | 4 | 4 | 3.96 | 513 |
| March 27, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.97 | 5,186 |
| March 26, 2026 | 4.01 | 3.99 | 3.99 | 4.01 | 3.99 | 10,160 |
| March 25, 2026 | 3.98 | 4.02 | 4.02 | 4.02 | 3.98 | 60,564 |
| March 24, 2026 | 4.01 | 4 | 4 | 4.01 | 3.99 | 689 |
| March 23, 2026 | 3.99 | 4 | 4 | 4.01 | 3.97 | 27,381 |
| March 20, 2026 | 4.01 | 3.98 | 3.98 | 4.02 | 3.98 | 152,922 |
| March 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.01 | 1,948 |
| March 18, 2026 | 4.05 | 4.04 | 4.04 | 4.07 | 4.04 | 105,212 |
| March 17, 2026 | 4.03 | 4.04 | 4.04 | 4.05 | 4.03 | 8,095 |
| March 16, 2026 | 4.02 | 4.03 | 4.03 | 4.04 | 4.02 | 32,098 |
| March 13, 2026 | 4.02 | 4.02 | 4.02 | 4.03 | 4.02 | 32,514 |
| March 12, 2026 | 4.02 | 4.03 | 4.03 | 4.04 | 4.02 | 43,428 |
| March 11, 2026 | 4.07 | 4.05 | 4.05 | 4.07 | 4.05 | 40,550 |
| March 10, 2026 | 4.1 | 4.08 | 4.08 | 4.1 | 4.07 | 93,544 |
| March 09, 2026 | 4.06 | 4.08 | 4.08 | 4.08 | 4.05 | 31,291 |
| March 06, 2026 | 4.07 | 4.07 | 4.07 | 4.08 | 4.07 | 12,639 |
| March 05, 2026 | 4.1 | 4.07 | 4.07 | 4.1 | 4.07 | 66,996 |
| March 04, 2026 | 4.08 | 4.1 | 4.1 | 4.1 | 4.08 | 30,530 |
| March 03, 2026 | 4.12 | 4.08 | 4.08 | 4.12 | 4.08 | 1,141 |
| March 02, 2026 | 4.11 | 4.09 | 4.09 | 4.11 | 4.08 | 82,380 |
| February 27, 2026 | 4.11 | 4.11 | 4.11 | 4.12 | 4.11 | 102,555 |
| February 26, 2026 | 4.12 | 4.11 | 4.11 | 4.12 | 4.11 | 4,306 |
| February 25, 2026 | 4.1 | 4.11 | 4.11 | 4.11 | 4.1 | 51,435 |
| February 24, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 111,373 |
| February 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.1 | 17,846 |
| February 20, 2026 | 4.1 | 4.11 | 0 | 4.11 | 4.1 | 52,463 |
| February 19, 2026 | 4.11 | 4.1 | 0 | 4.11 | 4.1 | 79,163 |
| February 18, 2026 | 4.12 | 4.12 | 0 | 4.12 | 4.12 | 3,384 |
| February 17, 2026 | 4.13 | 4.12 | 0 | 4.13 | 4.12 | 35,723 |
| February 16, 2026 | 4.13 | 4.13 | 0 | 4.13 | 4.12 | 28,624 |
| February 13, 2026 | 4.11 | 4.12 | 0 | 4.12 | 4.11 | 283 |
| February 12, 2026 | 4.1 | 4.11 | 0 | 4.11 | 4.1 | 643 |
| February 11, 2026 | 4.11 | 4.1 | 0 | 4.11 | 4.1 | 2,448 |
| February 10, 2026 | 4.1 | 4.11 | 0 | 4.11 | 4.1 | 27,320 |
| February 09, 2026 | 4.1 | 4.1 | 0 | 4.1 | 4.09 | 33,430 |
| February 06, 2026 | 4.09 | 4.09 | 0 | 4.1 | 4.09 | 6,488 |
| February 05, 2026 | 4.09 | 4.1 | 0 | 4.1 | 4.09 | 41,343 |
| February 04, 2026 | 4.09 | 4.09 | 0 | 4.09 | 4.09 | 49,501 |
| February 03, 2026 | 4.1 | 4.09 | 0 | 4.1 | 4.09 | 919 |
| February 02, 2026 | 4.1 | 4.09 | 0 | 4.1 | 4.09 | 37,617 |
| January 30, 2026 | 4.09 | 4.09 | 0 | 4.09 | 4.09 | 33,674 |
| January 29, 2026 | 4.1 | 4.09 | 0 | 4.1 | 4.08 | 84,682 |
| January 28, 2026 | 4.1 | 4.09 | 0 | 4.1 | 4.09 | 97,363 |
| January 27, 2026 | 4.09 | 4.1 | 0 | 4.1 | 4.09 | 41,255 |
| January 26, 2026 | 4.09 | 4.1 | 0 | 4.11 | 4.09 | 83,039 |
| January 23, 2026 | 4.09 | 4.09 | 0 | 4.1 | 4.09 | 10,403 |
| January 22, 2026 | 4.09 | 4.09 | 0 | 4.1 | 4.09 | 127,051 |
| January 21, 2026 | 4.07 | 4.08 | 0 | 4.09 | 4.07 | 67,563 |
| January 20, 2026 | 4.08 | 4.08 | 0 | 4.08 | 4.07 | 4,530 |
| January 19, 2026 | 4.08 | 4.08 | 0 | 4.09 | 4.08 | 38,840 |
| January 16, 2026 | 4.1 | 4.09 | 0 | 4.1 | 4.09 | 187,167 |
| January 15, 2026 | 4.11 | 4.1 | 0 | 4.11 | 4.1 | 14,689 |
| January 14, 2026 | 4.12 | 4.11 | 0 | 4.12 | 4.11 | 23,310 |
| January 13, 2026 | 4.11 | 4.1 | 0 | 4.11 | 4.1 | 27,943 |
| January 12, 2026 | 4.11 | 4.1 | 0 | 4.11 | 4.09 | 166,115 |
| January 09, 2026 | 4.1 | 4.11 | 0 | 4.11 | 4.1 | 30,682 |
