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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.47	22.47	22.47	22.49	22.47	9,040
February 19, 2026	22.44	22.47	22.47	22.47	22.44	37,101
February 18, 2026	22.51	22.51	22.51	22.52	22.5	10,129
February 17, 2026	22.51	22.51	22.51	22.54	22.5	16,333
February 16, 2026	22.5	22.47	22.47	22.5	22.46	14,884
February 13, 2026	22.48	22.47	22.47	22.49	22.45	5,835
February 12, 2026	22.42	22.44	22.44	22.46	22.42	2,404
February 11, 2026	22.41	22.43	22.43	22.43	22.37	11,586
February 10, 2026	22.37	22.41	22.41	22.41	22.36	18,096
February 09, 2026	22.35	22.33	22.33	22.39	22.32	2,764
February 06, 2026	22.35	22.34	22.34	22.37	22.34	13,335
February 05, 2026	22.32	22.34	22.34	22.35	22.3	19,088
February 04, 2026	22.3	22.33	22.33	22.33	22.3	14,602
February 03, 2026	22.31	22.29	22.29	22.32	22.27	2,778
February 02, 2026	22.36	22.32	22.32	22.36	22.3	14,323
January 30, 2026	22.34	22.35	22.35	22.35	22.33	25,039
January 29, 2026	22.35	22.36	22.36	22.37	22.35	4,299
January 28, 2026	22.34	22.34	22.34	22.36	22.34	2,973
January 27, 2026	22.32	22.33	22.33	22.34	22.3	18,020
January 26, 2026	22.31	22.33	22.33	22.34	22.29	15,413
January 23, 2026	22.31	22.26	22.26	22.31	22.22	19,511
January 22, 2026	22.25	22.26	22.26	22.29	22.25	85,397
January 21, 2026	22.33	22.24	22.24	22.33	22.24	557
January 20, 2026	22.29	22.27	22.27	22.29	22.21	10,622
January 19, 2026	22.32	22.31	22.31	22.35	22.3	8,718
January 16, 2026	22.31	22.29	22.29	22.32	22.29	87,355
January 15, 2026	22.31	22.33	22.33	22.33	22.27	47,013
January 14, 2026	22.28	22.35	22.3	22.35	22.28	45,415
January 13, 2026	22.3	22.33	22.33	22.33	22.3	21,720
January 12, 2026	22.29	22.27	22.27	22.35	22.27	2,957
January 09, 2026	22.29	22.29	22.29	22.31	22.28	30,965
January 08, 2026	22.29	22.28	22.28	22.29	22.26	10,577
January 07, 2026	22.3	22.31	22.31	22.32	22.28	35,204
January 06, 2026	22.27	22.26	22.26	22.27	22.19	18,013
January 05, 2026	22.19	22.21	22.21	22.22	22.17	15,782
January 02, 2026	22.37	22.17	22.17	22.37	22.16	26,179
December 30, 2025	22.28	22.24	22.24	22.28	22.21	23,999
December 29, 2025	22.27	22.27	22.27	22.28	22.23	6,306
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

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