Vanguard EUR Eurozone Government Bond UCITS ETF - VGEA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	23.86	23.9	23.9	23.9	23.84	23,651
September 26, 2025	23.8	23.84	23.84	23.85	23.78	30,080
September 25, 2025	23.81	23.78	23.78	23.84	23.78	28,970
September 24, 2025	23.82	23.83	23.83	23.85	23.8	12,451
September 23, 2025	23.83	23.83	23.83	23.84	23.82	34,300
September 22, 2025	23.85	23.83	23.83	23.85	23.81	39,353
September 19, 2025	23.85	23.85	23.85	23.85	23.82	41,446
September 18, 2025	23.96	23.87	23.87	23.96	23.86	15,266
September 17, 2025	23.93	23.95	23.95	23.95	23.9	17,547
September 16, 2025	23.91	23.9	23.9	23.93	23.88	19,457
September 15, 2025	23.88	23.9	23.9	23.91	23.88	15,182
September 12, 2025	23.92	23.87	23.87	23.93	23.86	53,314
September 11, 2025	23.93	23.94	23.94	23.96	23.89	31,737
September 10, 2025	23.94	23.92	23.92	23.94	23.89	60,481
September 09, 2025	23.92	23.91	23.91	23.92	23.88	238,732
September 08, 2025	23.9	23.92	23.92	23.94	23.88	40,308
September 05, 2025	23.83	23.88	23.88	23.9	23.81	43,227
September 04, 2025	23.75	23.81	23.81	23.85	23.75	45,448
September 03, 2025	23.67	23.74	23.74	23.75	23.65	15,850
September 02, 2025	23.71	23.67	23.67	23.71	23.64	35,147
September 01, 2025	23.74	23.74	23.74	23.77	23.73	42,570
August 29, 2025	23.81	23.78	23.78	23.83	23.77	39,043
August 28, 2025	23.82	23.83	23.83	23.84	23.77	12,658
August 27, 2025	23.8	23.79	23.79	23.82	23.76	12,292
August 26, 2025	23.77	23.8	23.8	23.8	23.75	58,448
August 25, 2025	23.81	23.77	23.77	23.81	23.74	26,123
August 22, 2025	23.77	23.87	23.87	23.87	23.77	32,408
August 21, 2025	23.86	23.79	23.79	23.86	23.77	23,753
August 20, 2025	23.79	23.85	23.85	23.86	23.79	69,769
August 19, 2025	23.77	23.79	23.79	23.8	23.76	23,195
August 18, 2025	23.76	23.77	23.77	23.83	23.76	46,518
August 15, 2025	23.9	23.76	23.76	23.9	23.76	27,869
August 14, 2025	23.95	23.9	23.9	23.98	23.88	20,024
August 13, 2025	23.85	23.93	23.93	23.94	23.85	25,155
August 12, 2025	23.89	23.82	23.82	23.89	23.79	19,183
August 11, 2025	23.93	23.89	23.89	23.96	23.88	14,522
August 08, 2025	24	23.91	23.91	24	23.9	22,333
August 07, 2025	23.97	24	24	24	23.94	28,623
August 06, 2025	23.99	23.97	23.97	23.99	23.94	39,073
August 05, 2025	24	24	24	24.03	23.95	101,264
August 04, 2025	23.87	23.99	23.99	23.99	23.86	46,260
August 01, 2025	23.83	23.9	23.9	23.96	23.81	14,653
July 31, 2025	23.9	23.89	23.89	23.9	23.86	61,317
July 30, 2025	23.88	23.86	23.86	23.91	23.84	40,938
July 29, 2025	23.88	23.88	23.88	23.9	23.84	18,881
July 28, 2025	23.86	23.88	23.88	23.9	23.84	44,697
July 25, 2025	23.81	23.82	23.82	23.82	23.74	33,380
July 24, 2025	23.92	23.86	23.86	23.92	23.84	21,489
July 23, 2025	23.99	24	24	24	23.95	23,626
July 22, 2025	23.96	24.01	24.01	24.01	23.92	83,221
July 21, 2025	23.91	23.97	23.97	23.99	23.89	75,392
July 18, 2025	23.85	23.83	23.83	23.85	23.82	21,441
July 17, 2025	23.83	23.87	23.87	23.88	23.81	33,073
July 16, 2025	23.8	23.82	23.82	23.86	23.78	19,888
July 15, 2025	23.81	23.8	23.8	23.87	23.8	96,562
July 14, 2025	23.74	23.76	23.76	23.79	23.74	51,923
July 11, 2025	23.82	23.8	23.8	23.83	23.77	22,440
July 10, 2025	23.89	23.82	23.82	23.89	23.81	26,178
July 09, 2025	23.85	23.86	23.86	23.89	23.84	81,273
July 08, 2025	23.88	23.86	23.86	23.89	23.82	41,309

Vanguard EUR Eurozone Government Bond UCITS ETF (VGEA.DE) XETRA