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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	22.2	22.22	22.22	22.23	22.2	17,608
December 22, 2025	22.14	22.14	22.14	22.15	22.13	2,521
December 19, 2025	22.21	22.15	22.15	22.21	22.14	5,664
December 18, 2025	22.22	22.3	22.3	22.3	22.17	6,260
December 17, 2025	22.26	22.25	22.2	22.27	22.24	2,386
December 16, 2025	22.25	22.26	22.21	22.27	22.24	68,783
December 15, 2025	22.24	22.24	22.19	22.27	22.24	103,918
December 12, 2025	22.24	22.21	22.21	22.24	22.2	3,504
December 11, 2025	22.23	22.25	22.25	22.25	22.21	3,166
December 10, 2025	22.2	22.22	22.22	22.22	22.17	3,856
December 09, 2025	22.21	22.23	22.23	22.23	22.2	2,962
December 08, 2025	22.28	22.2	22.2	22.28	22.19	13,578
December 05, 2025	22.3	22.28	22.28	22.32	22.28	3,984
December 04, 2025	22.34	22.31	22.31	22.34	22.31	412
December 03, 2025	22.33	22.35	22.35	22.37	22.33	29,004
December 02, 2025	22.33	22.34	22.34	22.34	22.32	2,706
December 01, 2025	22.38	22.34	22.34	22.39	22.33	22,984
November 28, 2025	22.41	22.42	22.42	22.44	22.41	10,180
November 27, 2025	22.44	22.42	22.42	22.44	22.41	1,410
November 26, 2025	22.42	22.43	22.43	22.44	22.41	2,398
November 25, 2025	22.37	22.41	22.41	22.44	22.37	69,591
November 24, 2025	22.38	22.39	22.39	22.39	22.37	26,417
November 21, 2025	22.37	22.36	22.36	22.4	22.33	4,888
November 20, 2025	22.37	22.33	22.33	22.37	22.32	14,192
November 19, 2025	22.44	22.43	22.37	22.46	22.37	11,928
November 18, 2025	22.44	22.42	22.36	22.46	22.42	31,571
November 17, 2025	22.42	22.43	22.37	22.45	22.42	244,862
November 14, 2025	22.44	22.42	22.36	22.46	22.42	16,660
November 13, 2025	22.52	22.47	22.41	22.55	22.46	28,296
November 12, 2025	22.47	22.53	22.47	22.55	22.47	10,302
November 11, 2025	22.44	22.5	22.44	22.5	22.44	44,784
November 10, 2025	22.43	22.47	22.47	22.48	22.42	1,370
November 07, 2025	22.45	22.45	22.45	22.46	22.43	11,444
November 06, 2025	22.47	22.47	22.47	22.48	22.45	2,303
November 05, 2025	22.5	22.47	22.47	22.5	22.45	41,841
November 04, 2025	22.48	22.48	22.48	22.5	22.47	18,713
November 03, 2025	22.5	22.47	22.47	22.51	22.47	27,534
October 31, 2025	22.51	22.51	22.51	22.51	22.48	10,536
October 30, 2025	22.53	22.5	22.5	22.53	22.46	7,372
October 29, 2025	22.51	22.51	22.51	22.53	22.5	19,105
October 28, 2025	22.5	22.49	22.49	22.52	22.49	9,507
October 27, 2025	22.47	22.49	22.49	22.5	22.44	7,016
October 24, 2025	22.56	22.47	22.47	22.56	22.46	19,865
October 23, 2025	22.57	22.55	22.55	22.57	22.54	10,079
October 22, 2025	22.61	22.57	22.57	22.61	22.56	10,617
October 21, 2025	22.58	22.58	22.58	22.59	22.54	6,209
October 20, 2025	22.54	22.54	22.54	22.54	22.51	1,319
October 17, 2025	22.6	22.55	22.55	22.6	22.53	13,106
October 16, 2025	22.57	22.56	22.56	22.57	22.53	5,502
October 15, 2025	22.58	22.61	22.56	22.62	22.55	9,465
October 14, 2025	22.51	22.53	22.48	22.54	22.51	10,982
October 13, 2025	22.47	22.48	22.43	22.5	22.44	154,100
October 10, 2025	22.42	22.45	22.4	22.47	22.4	18,224
October 09, 2025	22.41	22.37	22.32	22.41	22.37	18,656
October 08, 2025	22.37	22.4	22.35	22.41	22.37	32,936
October 07, 2025	22.31	22.34	22.29	22.34	22.29	26,874
October 06, 2025	22.32	22.33	22.28	22.34	22.3	12,474
October 03, 2025	22.36	22.37	22.32	22.38	22.36	5,903
October 02, 2025	22.35	22.36	22.36	22.37	22.34	6,755
October 01, 2025	22.3	22.34	22.34	22.38	22.3	2,290

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