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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	20.85	20.89	20.89	20.93	20.85	19,316
January 12, 2026	21	20.92	20.92	21	20.88	9,077
January 09, 2026	20.83	20.89	20.89	20.94	20.83	5,159
January 08, 2026	21	20.91	20.91	21	20.89	27,569
January 07, 2026	20.98	20.92	20.92	20.98	20.83	9,761
January 06, 2026	20.93	20.86	20.86	20.96	20.83	12,563
January 05, 2026	20.88	20.85	20.85	20.9	20.82	26,527
January 02, 2026	20.95	20.85	20.85	20.95	20.81	42,735
December 30, 2025	20.99	20.9	20.9	20.99	20.89	12,181
December 29, 2025	20.87	20.92	20.92	20.94	20.87	16,732
December 23, 2025	20.93	20.87	20.87	20.93	20.83	3,050
December 22, 2025	20.81	20.85	20.85	20.88	20.81	9,790
December 19, 2025	20.85	20.86	20.86	20.91	20.84	107,080
December 18, 2025	20.8	20.89	20.89	20.9	20.8	14,514
December 17, 2025	21	20.88	20.88	21	20.88	7,583
December 16, 2025	20.89	20.9	20.9	20.93	20.89	7,863
December 15, 2025	20.96	20.9	20.9	20.96	20.86	9,769
December 12, 2025	21	20.87	20.87	21	20.87	5,855
December 11, 2025	20.92	20.93	20.93	20.97	20.89	3,673
December 10, 2025	20.97	20.9	20.9	20.97	20.86	8,209
December 09, 2025	20.99	20.89	20.89	20.99	20.8	14,581
December 08, 2025	21.01	20.86	20.86	21.01	20.85	13,193
December 05, 2025	20.99	20.95	20.95	20.99	20.93	7,878
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

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