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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.01	23.99	23.99	24.01	23.97	13,635
December 03, 2025	24	24.02	24.02	24.04	24	45,238
December 02, 2025	23.99	24.01	24.01	24.01	23.98	33,878
December 01, 2025	24.05	24.01	24.01	24.08	23.99	30,603
November 28, 2025	24.11	24.11	24.11	24.12	24.09	33,033
November 27, 2025	24.11	24.1	24.1	24.12	24.09	10,371
November 26, 2025	24.1	24.12	24.12	24.12	24.08	34,532
November 25, 2025	24.06	24.11	24.11	24.12	24.04	21,875
November 24, 2025	24.05	24.05	24.05	24.07	24.03	16,516
November 21, 2025	24.04	24.03	24.03	24.07	24.02	17,783
November 20, 2025	24.04	24.02	24.02	24.04	23.95	54,818
November 19, 2025	24.04	24.07	24.07	24.08	24.04	22,627
November 18, 2025	24.06	24.03	24.03	24.07	24.03	34,216
November 17, 2025	24.05	24.05	24.05	24.06	24.03	24,757
November 14, 2025	24.05	24.04	24.04	24.07	24.03	13,178
November 13, 2025	24.11	24.11	24.11	24.17	24.08	46,553
November 12, 2025	24.09	24.16	24.16	24.16	24.08	33,017
November 11, 2025	24.08	24.1	24.1	24.11	24.08	30,235
November 10, 2025	24.05	24.09	24.09	24.11	24.04	28,555
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

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