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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.74	23.8	23.8	23.84	23.74	51,286
November 20, 2025	23.74	23.73	23.73	23.85	23.68	164,676
November 19, 2025	23.74	23.71	23.71	23.81	23.71	53,904
November 18, 2025	23.74	23.79	23.79	23.88	23.68	43,162
November 17, 2025	23.9	23.87	23.87	23.9	23.76	68,880
November 14, 2025	23.75	23.82	23.82	23.85	23.75	61,277
November 13, 2025	23.78	23.84	23.84	23.89	23.78	94,134
November 12, 2025	23.79	23.93	23.93	23.93	23.79	83,370
November 11, 2025	23.75	23.93	23.93	23.93	23.75	127,310
November 10, 2025	23.92	23.88	23.88	23.92	23.75	125,909
November 07, 2025	23.77	23.78	23.78	23.89	23.77	120,205
November 06, 2025	23.75	23.91	23.91	23.91	23.75	202,152
November 05, 2025	23.9	23.86	23.86	23.91	23.81	149,918
November 04, 2025	23.75	23.77	23.77	23.88	23.75	177,390
November 03, 2025	23.94	23.87	23.87	23.94	23.83	559,436
October 31, 2025	23.81	23.8	23.8	23.97	23.8	94,800
October 30, 2025	23.9	23.86	23.86	23.9	23.86	158,269
October 29, 2025	23.9	24.04	24.04	24.04	23.9	70,615
October 28, 2025	24.03	24.04	24.04	24.04	23.96	122,317
October 27, 2025	23.86	24.02	24.02	24.02	23.86	116,430
October 24, 2025	23.93	23.93	23.93	23.98	23.9	79,690
October 23, 2025	23.87	23.97	23.97	24.04	23.87	119,663
October 22, 2025	23.89	23.97	23.97	24	23.89	95,274
October 21, 2025	23.83	24.03	24.03	24.03	23.83	69,640
October 20, 2025	24	24	24	24	23.9	86,004
October 17, 2025	23.81	23.93	23.93	24.05	23.81	83,778
October 16, 2025	23.82	23.91	23.91	23.95	23.82	70,946
October 15, 2025	23.92	23.98	23.98	23.98	23.9	50,764
October 14, 2025	23.81	23.86	23.86	23.9	23.81	65,526
October 13, 2025	23.89	23.81	23.81	23.89	23.81	138,459
October 10, 2025	23.65	23.83	23.83	23.88	23.65	141,733
October 09, 2025	23.69	23.65	23.65	23.83	23.65	141,939
October 08, 2025	23.64	23.83	23.83	23.83	23.64	42,768
October 07, 2025	23.65	23.65	23.65	23.82	23.65	112,905
October 06, 2025	23.74	23.67	23.67	23.85	23.67	105,999
October 03, 2025	23.67	23.83	23.83	23.83	23.67	179,063
October 02, 2025	23.65	23.77	23.77	23.86	23.65	31,459
October 01, 2025	23.65	23.81	23.81	23.81	23.65	105,570
September 30, 2025	23.63	23.68	23.68	23.82	23.63	23,561
September 29, 2025	23.71	23.74	23.74	23.8	23.69	28,085
September 26, 2025	23.68	23.69	23.69	23.71	23.65	48,174
September 25, 2025	23.78	23.65	23.65	23.78	23.65	35,212
September 24, 2025	23.78	23.71	23.71	23.78	23.7	19,805
September 23, 2025	23.8	23.71	23.71	23.8	23.7	60,691
September 22, 2025	23.75	23.73	23.73	23.75	23.7	90,164
September 19, 2025	23.78	23.73	23.73	23.78	23.7	122,832
September 18, 2025	23.83	23.73	23.73	23.83	23.7	76,610
September 17, 2025	23.84	23.81	23.81	23.84	23.81	55,393
September 16, 2025	23.91	23.81	23.81	23.91	23.77	21,634
September 15, 2025	23.78	23.79	23.79	23.8	23.73	57,638
September 12, 2025	23.81	23.74	23.74	23.81	23.74	55,419

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