Vanguard Global Aggregate Bond UCITS ETF - VAGE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	21.26	21.12	21.12	21.26	21.11	3,806
October 16, 2025	21.15	21.13	21.13	21.16	21.1	13,163
October 15, 2025	21.24	21.17	21.17	21.24	21.15	8,291
October 14, 2025	21.22	21.11	21.11	21.22	21.1	39,691
October 13, 2025	21.17	21.09	21.09	21.17	21.07	12,641
October 10, 2025	21.13	21.08	21.08	21.13	21.03	12,486
October 09, 2025	21.14	21.03	21.03	21.14	21.02	6,289
October 08, 2025	21.1	21.06	21.06	21.1	21.02	16,048
October 07, 2025	21	21.02	21.02	21.03	20.97	27,159
October 06, 2025	21.07	21	21	21.07	20.99	6,878
October 03, 2025	21.05	21.04	21.04	21.07	21.02	3,752
October 02, 2025	21.1	21.03	21.03	21.1	20.99	12,347
October 01, 2025	21.08	21.02	21.02	21.08	20.94	10,858
September 30, 2025	21.02	21	21	21.09	20.97	62,195
September 29, 2025	21.08	21.01	21.01	21.08	20.98	4,142
September 26, 2025	21.04	20.98	20.98	21.04	20.95	14,146
September 25, 2025	21.07	20.95	20.95	21.07	20.94	2,540
September 24, 2025	21.05	21.01	21.01	21.06	20.94	17,181
September 23, 2025	21.08	21	21	21.08	21	19,073
September 22, 2025	21.06	20.99	20.99	21.06	20.98	9,178
September 19, 2025	21.07	20.99	20.99	21.07	20.99	3,894
September 18, 2025	21.07	21.02	21.02	21.1	20.98	9,957
September 17, 2025	21.08	21.13	21.13	21.16	21.08	1,639
September 16, 2025	21.17	21.12	21.12	21.17	21.1	7,313
September 15, 2025	21.14	21.11	21.11	21.14	21.08	14,757
September 12, 2025	21.07	21.08	21.08	21.18	21.07	5,421
September 11, 2025	21.15	21.13	21.13	21.17	21.06	32,246
September 10, 2025	21.15	21.1	21.1	21.15	21.06	6,761
September 09, 2025	21.15	21.07	21.07	21.15	21.06	4,610
September 08, 2025	21.15	21.1	21.1	21.15	21.06	2,929
September 05, 2025	21.08	21.1	21.1	21.1	21	4,073
September 04, 2025	20.9	20.97	20.97	21	20.9	13,658
September 03, 2025	20.92	20.92	20.92	20.94	20.86	1,705
September 02, 2025	20.9	20.86	20.86	20.9	20.84	1,648
September 01, 2025	20.97	20.91	20.91	20.97	20.89	17,477
August 29, 2025	21.01	20.92	20.92	21.01	20.92	3,062
August 28, 2025	21.01	20.96	20.96	21.01	20.91	2,531
August 27, 2025	20.8	20.9	20.9	20.95	20.8	26,418
August 26, 2025	20.87	20.91	20.91	20.93	20.87	10,423
August 25, 2025	21.01	20.88	20.88	21.01	20.86	27,477
August 22, 2025	20.9	20.96	20.96	20.96	20.82	1,421
August 21, 2025	20.88	20.86	20.86	20.93	20.85	17,054
August 20, 2025	21.06	20.98	20.91	21.06	20.94	4,024
August 19, 2025	20.93	20.96	20.89	20.98	20.93	4,114
August 18, 2025	20.95	20.91	20.84	21	20.9	9,538
August 15, 2025	21.1	20.95	20.95	21.1	20.93	2,307
August 14, 2025	21.15	20.99	20.99	21.15	20.99	2,142
August 13, 2025	20.99	21.04	21.04	21.06	20.99	2,783
August 12, 2025	21.05	20.96	20.96	21.05	20.94	11,950
August 11, 2025	21.11	21	21	21.11	20.99	2,528
August 08, 2025	21.12	21	21	21.12	20.99	6,315
August 07, 2025	21.13	21.06	21.06	21.13	21.02	2,525
August 06, 2025	21.04	21.04	21.04	21.06	21	10,239
August 05, 2025	21.12	21.04	21.04	21.12	21.01	5,963
August 04, 2025	21	21.02	21.02	21.14	20.98	19,619
August 01, 2025	20.98	21.01	21.01	21.01	20.86	9,543
July 31, 2025	21.04	20.94	20.94	21.04	20.91	1,493
July 30, 2025	21.03	20.9	20.9	21.03	20.89	14,516
July 29, 2025	20.99	20.9	20.9	20.99	20.84	9,150
July 28, 2025	20.86	20.87	20.87	20.93	20.86	10,091

Vanguard Global Aggregate Bond UCITS ETF (VAGE.DE) XETRA