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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.34	24.34	24.34	24.37	24.31	39,763
February 19, 2026	24.29	24.32	24.32	24.32	24.28	50,968
February 18, 2026	24.31	24.32	24.32	24.32	24.28	32,790
February 17, 2026	24.29	24.31	24.31	24.31	24.29	58,423
February 16, 2026	24.28	24.27	24.27	24.31	24.25	39,961
February 13, 2026	24.24	24.26	24.26	24.28	24.24	18,756
February 12, 2026	24.21	24.24	24.24	24.24	24.2	26,211
February 11, 2026	24.19	24.22	24.22	24.22	24.16	48,022
February 10, 2026	24.15	24.19	24.19	24.19	24.14	51,653
February 09, 2026	24.11	24.11	24.11	24.13	24.09	51,248
February 06, 2026	24.15	24.12	24.12	24.15	24.1	70,350
February 05, 2026	24.14	24.12	24.12	24.14	24.06	36,469
February 04, 2026	24.07	24.1	24.1	24.11	24.07	51,454
February 03, 2026	24.08	24.07	24.07	24.09	24.05	51,663
February 02, 2026	24.13	24.09	24.09	24.13	24.07	39,061
January 30, 2026	24.1	24.11	24.11	24.13	24.1	26,506
January 29, 2026	24.13	24.15	24.15	24.15	24.1	99,930
January 28, 2026	24.11	24.11	24.11	24.13	24.1	19,308
January 27, 2026	24.1	24.1	24.1	24.11	24.06	94,683
January 26, 2026	24.04	24.11	24.11	24.12	24.04	78,217
January 23, 2026	24.05	24.04	24.04	24.13	23.99	64,989
January 22, 2026	24.02	24.04	24.04	24.05	24.02	43,010
January 21, 2026	24.05	24.02	24.02	24.08	24	48,448
January 20, 2026	24.01	24.05	24.05	24.05	23.97	74,907
January 19, 2026	24.12	24.08	24.08	24.16	24.06	106,191
January 16, 2026	24.09	24.07	24.07	24.09	24.05	90,314
January 15, 2026	24.1	24.09	24.09	24.11	24.07	58,803
January 14, 2026	24.05	24.1	24.1	24.1	24.03	62,303
January 13, 2026	24.03	24.04	24.04	24.06	24.01	39,828
January 12, 2026	24.02	24.06	24.06	24.07	24.01	52,280
January 09, 2026	24.02	24.02	24.02	24.04	24	113,013
January 08, 2026	24	24.02	24.02	24.02	23.97	78,313
January 07, 2026	24.01	24.03	24.03	24.05	24.01	44,753
January 06, 2026	23.92	23.98	23.98	23.99	23.9	84,695
January 05, 2026	23.89	23.91	23.91	23.93	23.87	43,368
January 02, 2026	24.17	23.88	23.88	24.17	23.88	66,684
December 30, 2025	23.98	23.97	23.97	23.99	23.95	13,446
December 29, 2025	23.94	24.01	24.01	24.01	23.94	23,641
December 23, 2025	23.91	23.93	23.93	23.94	23.89	24,701
December 22, 2025	23.85	23.86	23.86	23.87	23.83	16,837
December 19, 2025	23.92	23.86	23.86	23.94	23.85	43,444
December 18, 2025	23.93	23.93	23.93	23.95	23.87	15,979
December 17, 2025	23.95	23.91	23.87	23.96	23.89	47,241
December 16, 2025	23.91	23.94	23.94	23.94	23.9	13,460
December 15, 2025	23.91	23.9	23.9	23.94	23.9	97,298
December 12, 2025	23.89	23.9	23.9	23.91	23.86	42,482
December 11, 2025	23.9	23.92	23.92	23.92	23.86	29,591
December 10, 2025	23.87	23.87	23.87	23.89	23.82	60,687
December 09, 2025	23.89	23.92	23.92	23.92	23.85	50,138
December 08, 2025	23.93	23.87	23.87	23.95	23.86	26,593
December 05, 2025	23.98	23.95	23.95	23.99	23.95	31,809
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

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