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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24.07	24.07	24.07	24.09	24.05	44,556
November 06, 2025	24.09	24.1	24.1	24.12	24.06	64,152
November 05, 2025	24.12	24.08	24.08	24.12	24.06	47,064
November 04, 2025	24.12	24.1	24.1	24.12	24.09	47,437
November 03, 2025	24.1	24.09	24.09	24.13	24.08	30,108
October 31, 2025	24.13	24.13	24.13	24.13	24.1	55,480
October 30, 2025	24.1	24.12	24.12	24.15	24.07	105,284
October 29, 2025	24.12	24.13	24.13	24.14	24.1	24,665
October 28, 2025	24.11	24.1	24.1	24.13	24.1	29,579
October 27, 2025	24.07	24.12	24.12	24.12	24.07	35,404
October 24, 2025	24.17	24.08	24.08	24.17	24.08	31,758
October 23, 2025	24.18	24.17	24.17	24.2	24.16	22,817
October 22, 2025	24.2	24.19	24.19	24.23	24.18	32,442
October 21, 2025	24.19	24.21	24.21	24.21	24.16	16,927
October 20, 2025	24.17	24.16	24.16	24.17	24.12	20,819
October 17, 2025	24.23	24.17	24.17	24.24	24.15	75,324
October 16, 2025	24.19	24.19	24.19	24.2	24.15	53,228
October 15, 2025	24.14	24.2	24.2	24.2	24.12	19,950
October 14, 2025	24.08	24.11	24.11	24.11	24.07	30,198
October 13, 2025	24.02	24.05	24.05	24.05	24	17,897
October 10, 2025	23.96	24.02	24.02	24.04	23.95	20,156
October 09, 2025	23.97	23.93	23.93	23.98	23.92	24,681
October 08, 2025	23.92	23.95	23.95	23.97	23.92	19,836
October 07, 2025	23.86	23.89	23.89	23.89	23.83	44,124
October 06, 2025	23.88	23.89	23.89	23.9	23.85	46,237
October 03, 2025	23.93	23.94	23.94	23.94	23.91	41,771
October 02, 2025	23.9	23.92	23.92	23.93	23.87	146,602
October 01, 2025	23.85	23.9	23.9	23.93	23.84	32,520
September 30, 2025	23.9	23.9	23.9	23.91	23.86	21,117
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

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