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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.94	24.02	24.02	24.05	23.94	82,613
February 19, 2026	23.97	24.02	24.02	24.03	23.97	104,125
February 18, 2026	23.97	24.03	24.03	24.03	23.97	66,773
February 17, 2026	24.07	24.04	24.04	24.07	24.03	145,763
February 16, 2026	24.04	24.01	24.01	24.1	24	55,521
February 13, 2026	23.96	24	24	24.04	23.95	88,649
February 12, 2026	23.8	23.95	23.95	23.95	23.8	54,495
February 11, 2026	23.9	23.91	23.91	23.94	23.9	46,778
February 10, 2026	23.75	23.82	23.82	23.93	23.75	108,289
February 09, 2026	23.84	23.84	23.84	23.9	23.75	102,831
February 06, 2026	23.78	23.84	23.84	23.85	23.78	139,192
February 05, 2026	23.71	23.84	23.84	23.84	23.71	84,455
February 04, 2026	23.72	23.7	23.7	23.81	23.7	172,270
February 03, 2026	23.73	23.81	23.81	23.83	23.73	100,971
February 02, 2026	23.76	23.74	23.74	23.85	23.74	100,729
January 30, 2026	23.79	23.82	23.82	23.82	23.78	90,855
January 29, 2026	23.76	23.82	23.82	23.86	23.76	97,606
January 28, 2026	23.88	23.75	23.75	23.88	23.75	108,222
January 27, 2026	23.89	23.86	23.86	23.89	23.8	113,508
January 26, 2026	23.84	23.87	23.87	23.87	23.78	177,745
January 23, 2026	23.71	23.82	23.82	23.82	23.71	130,825
January 22, 2026	23.7	23.82	23.82	23.82	23.7	90,386
January 21, 2026	23.69	23.78	23.78	23.79	23.69	68,173
January 20, 2026	23.73	23.77	23.77	23.77	23.71	216,198
January 19, 2026	23.77	23.8	23.8	23.83	23.77	94,001
January 16, 2026	23.81	23.85	23.85	23.91	23.81	65,026
January 15, 2026	23.92	23.86	23.86	23.92	23.85	102,711
January 14, 2026	23.86	23.86	23.86	23.86	23.82	224,920
January 13, 2026	23.89	23.86	23.86	23.89	23.8	194,865
January 12, 2026	23.89	23.83	23.83	23.89	23.78	121,662
January 09, 2026	23.75	23.83	23.83	23.85	23.75	113,712
January 08, 2026	23.75	23.81	23.81	23.86	23.75	132,064
January 07, 2026	23.7	23.87	23.87	23.87	23.7	124,240
January 06, 2026	23.67	23.83	23.83	23.83	23.67	220,517
January 05, 2026	23.87	23.87	23.87	23.87	23.66	220,517
January 02, 2026	23.9	23.8	23.8	23.9	23.75	165,504
December 30, 2025	23.72	23.8	23.8	23.87	23.72	37,596
December 29, 2025	23.67	23.87	23.87	23.88	23.67	104,741
December 23, 2025	23.67	23.76	23.76	23.81	23.67	78,772
December 22, 2025	23.67	23.79	23.79	23.79	23.67	31,878
December 19, 2025	23.86	23.72	23.72	23.86	23.72	69,385
December 18, 2025	23.67	23.83	23.83	23.83	23.67	74,431
December 17, 2025	23.66	23.77	23.77	23.77	23.66	30,689
December 16, 2025	23.7	23.74	23.74	23.82	23.69	39,962
December 15, 2025	23.7	23.79	23.79	23.79	23.7	93,063
December 12, 2025	23.7	23.79	23.79	23.79	23.7	83,562
December 11, 2025	23.64	23.86	23.86	23.86	23.64	97,968
December 10, 2025	23.72	23.73	23.73	23.73	23.69	70,955
December 09, 2025	23.69	23.81	23.81	23.81	23.69	79,345
December 08, 2025	23.86	23.79	23.79	23.86	23.69	43,393
December 05, 2025	23.75	23.72	23.72	23.84	23.71	41,975
December 04, 2025	23.75	23.89	23.89	23.89	23.75	83,211
December 03, 2025	23.75	23.73	23.73	23.89	23.73	49,439
December 02, 2025	23.7	23.75	23.75	23.87	23.7	39,203
December 01, 2025	23.78	23.85	23.85	23.96	23.73	112,430
November 28, 2025	23.99	23.92	23.92	23.99	23.87	120,873
November 27, 2025	23.97	23.92	23.92	23.97	23.89	45,356
November 26, 2025	23.83	23.94	23.94	23.94	23.83	61,819
November 25, 2025	23.78	23.96	23.96	23.96	23.78	82,161
November 24, 2025	23.74	23.92	23.92	23.92	23.74	33,415

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