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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.95	20.97	20.97	20.98	20.94	11,748
February 19, 2026	20.94	20.93	20.93	21.09	20.92	25,401
February 18, 2026	21.03	21.03	21.03	21.04	21.02	2,665
February 17, 2026	21.06	21.05	21.05	21.06	21.03	3,552
February 16, 2026	21.12	21.01	21.01	21.12	21	20,175
February 13, 2026	20.9	21	21	21.04	20.9	6,478
February 12, 2026	20.92	20.97	20.97	21	20.92	11,733
February 11, 2026	20.94	20.93	20.93	20.95	20.9	13,678
February 10, 2026	20.97	20.96	20.96	20.97	20.9	12,515
February 09, 2026	20.93	20.87	20.87	20.93	20.79	34,460
February 06, 2026	20.81	20.86	20.86	20.94	20.81	9,111
February 05, 2026	20.82	20.85	20.85	20.88	20.81	11,968
February 04, 2026	20.73	20.82	20.82	20.83	20.73	38,874
February 03, 2026	20.92	20.8	20.8	20.92	20.75	11,123
February 02, 2026	20.93	20.82	20.82	20.96	20.81	20,674
January 30, 2026	20.83	20.85	20.85	20.86	20.83	8,052
January 29, 2026	20.93	20.83	20.83	20.93	20.81	4,902
January 28, 2026	20.75	20.85	20.85	20.9	20.75	5,610
January 27, 2026	20.84	20.85	20.85	20.87	20.83	12,836
January 26, 2026	20.74	20.84	20.84	20.9	20.74	14,604
January 23, 2026	20.83	20.82	20.82	20.84	20.78	11,782
January 22, 2026	20.87	20.82	20.82	20.93	20.8	9,126
January 21, 2026	20.75	20.78	20.78	20.83	20.75	4,381
January 20, 2026	20.88	20.78	20.78	20.88	20.76	11,608
January 19, 2026	20.94	20.82	20.82	20.94	20.81	24,053
January 16, 2026	20.95	20.87	20.87	20.95	20.86	20,037
January 15, 2026	21.01	20.89	20.89	21.01	20.86	7,770
January 14, 2026	20.85	20.94	20.94	20.97	20.85	7,193
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

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