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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.03	20.96	20.96	21.03	20.94	4,537
December 03, 2025	20.99	21	21	21	20.93	5,431
December 02, 2025	21	20.97	20.97	21.03	20.91	7,413
December 01, 2025	21.06	20.94	20.94	21.06	20.92	11,686
November 28, 2025	20.95	21.07	21.07	21.08	20.95	9,927
November 27, 2025	21.13	21.04	21.04	21.13	21.03	7,775
November 26, 2025	20.95	21.05	21.05	21.05	20.95	17,488
November 25, 2025	20.98	21.02	21.02	21.04	20.97	19,616
November 24, 2025	21.05	21	21	21.05	20.97	9,993
November 21, 2025	20.98	20.97	20.97	21.04	20.94	3,952
November 20, 2025	21.01	20.96	20.96	21.01	20.89	50,393
November 19, 2025	21.08	21.02	21.02	21.08	21	3,614
November 18, 2025	21.04	21.01	21.01	21.04	20.99	5,796
November 17, 2025	21.02	20.99	20.99	21.04	20.98	10,126
November 14, 2025	21.11	21.01	21.01	21.11	20.96	10,343
November 13, 2025	21.14	21.02	21.02	21.14	21.02	4,049
November 12, 2025	21.03	21.09	21.09	21.1	21.03	4,761
November 11, 2025	21.04	21.08	21.08	21.08	21.03	9,991
November 10, 2025	21.09	21.04	21.04	21.09	21	4,130
November 07, 2025	21.11	21.06	21.06	21.11	21.03	8,174
November 06, 2025	21.09	21.06	21.06	21.09	21.03	3,385
November 05, 2025	21.14	21.02	21.02	21.14	21.02	9,475
November 04, 2025	21	21.06	21.06	21.11	21	5,349
November 03, 2025	21.07	21.04	21.04	21.1	21.04	14,303
October 31, 2025	21.08	21.07	21.07	21.1	21.06	11,844
October 30, 2025	21.17	21.08	21.08	21.17	21.05	9,543
October 29, 2025	21.16	21.15	21.15	21.22	21.15	7,389
October 28, 2025	21.16	21.15	21.15	21.19	21.15	27,359
October 27, 2025	21.2	21.15	21.15	21.2	21.1	6,721
October 24, 2025	21.17	21.13	21.13	21.17	21.1	27,508
October 23, 2025	21.22	21.15	21.15	21.22	21.12	4,397
October 22, 2025	21.26	21.16	21.16	21.26	21.15	5,766
October 21, 2025	21.22	21.19	21.19	21.22	21.14	5,215
October 20, 2025	21.18	21.13	21.13	21.18	21.1	11,421
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

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