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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.44	22.32	22.32	22.44	22.32	35,424
August 14, 2025	22.5	22.44	22.44	22.51	22.44	5,280
August 13, 2025	22.41	22.48	22.48	22.49	22.39	5,627
August 12, 2025	22.45	22.38	22.38	22.45	22.36	1,952
August 11, 2025	22.46	22.44	22.44	22.5	22.43	9,515
August 08, 2025	22.52	22.45	22.45	22.54	22.45	2,829
August 07, 2025	22.51	22.53	22.53	22.54	22.48	4,689
August 06, 2025	22.51	22.51	22.51	22.53	22.49	9,680
August 05, 2025	22.53	22.54	22.54	22.58	22.5	3,587
August 04, 2025	22.43	22.53	22.53	22.53	22.42	29,962
August 01, 2025	22.38	22.44	22.44	22.52	22.37	27,841
July 31, 2025	22.44	22.43	22.43	22.46	22.41	14,909
July 30, 2025	22.42	22.4	22.4	22.45	22.38	6,248
July 29, 2025	22.43	22.43	22.43	22.45	22.39	16,163
July 28, 2025	22.41	22.43	22.43	22.45	22.41	45,797
July 25, 2025	22.36	22.39	22.39	22.39	22.3	9,832
July 24, 2025	22.46	22.42	22.42	22.46	22.4	68,457
July 23, 2025	22.53	22.55	22.55	22.55	22.51	8,716
July 22, 2025	22.51	22.55	22.55	22.55	22.5	9,708
July 21, 2025	22.45	22.51	22.51	22.52	22.44	63,041
July 18, 2025	22.4	22.39	22.39	22.4	22.37	3,467
July 17, 2025	22.37	22.42	22.42	22.43	22.36	8,811
July 16, 2025	22.4	22.44	22.38	22.51	22.4	3,903
July 15, 2025	22.42	22.42	22.36	22.48	22.41	18,665
July 14, 2025	22.29	22.39	22.33	22.4	22.29	17,216
July 11, 2025	22.42	22.4	22.34	22.44	22.39	27,973
July 10, 2025	22.51	22.43	22.37	22.51	22.43	35,308
July 09, 2025	22.47	22.47	22.41	22.5	22.46	14,942
July 08, 2025	22.5	22.47	22.41	22.5	22.44	27,346
July 07, 2025	22.59	22.52	22.46	22.59	22.52	16,083
July 04, 2025	22.63	22.58	22.52	22.63	22.58	14,805
July 03, 2025	22.54	22.59	22.53	22.59	22.54	14,308
July 02, 2025	22.55	22.51	22.45	22.58	22.49	9,006
July 01, 2025	22.59	22.59	22.53	22.64	22.58	8,275
June 30, 2025	22.55	22.54	22.48	22.59	22.54	14,780
June 27, 2025	22.59	22.56	22.5	22.59	22.52	16,253
June 26, 2025	22.61	22.58	22.52	22.62	22.57	4,189
June 25, 2025	22.63	22.58	22.58	22.65	22.54	14,389
June 24, 2025	22.62	22.57	22.57	22.62	22.53	7,209
June 23, 2025	22.53	22.61	22.61	22.62	22.53	11,882
June 20, 2025	22.63	22.59	22.59	22.64	22.55	7,040
June 19, 2025	22.57	22.56	22.56	22.6	22.56	7,083
June 18, 2025	22.58	22.68	22.63	22.68	22.58	5,381
June 17, 2025	22.6	22.62	22.57	22.66	22.58	24,345
June 16, 2025	22.58	22.64	22.64	22.65	22.54	4,655
June 13, 2025	22.73	22.61	22.61	22.73	22.61	2,346
June 12, 2025	22.7	22.72	22.72	22.72	22.67	60,178
June 11, 2025	22.62	22.65	22.65	22.67	22.62	1,779
June 10, 2025	22.63	22.66	22.66	22.68	22.63	4,358
June 09, 2025	22.63	22.62	22.62	22.64	22.56	5,677
June 06, 2025	22.59	22.61	22.61	22.66	22.59	3,624
June 05, 2025	22.7	22.57	22.57	22.72	22.57	7,637
June 04, 2025	22.65	22.66	22.66	22.68	22.62	3,997
June 03, 2025	22.7	22.65	22.65	22.7	22.65	103,527
June 02, 2025	22.65	22.64	22.64	22.65	22.59	11,252
May 30, 2025	22.67	22.67	22.67	22.68	22.61	5,884
May 29, 2025	22.55	22.65	22.65	22.66	22.54	2,750
May 28, 2025	22.6	22.59	22.59	22.62	22.58	10,909
May 27, 2025	22.61	22.6	22.6	22.62	22.57	16,011
May 26, 2025	22.49	22.55	22.55	22.55	22.48	866

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