Vanguard FTSE Developed Asia Pacific ex Japan UCITS ETF - VGEJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.9	26.92	26.92	26.94	26.83	1,963
December 03, 2025	26.89	27.03	27.03	27.03	26.81	5,418
December 02, 2025	26.85	26.86	26.86	26.94	26.84	7,171
December 01, 2025	26.65	26.71	26.71	26.71	26.55	25,851
November 28, 2025	26.66	26.81	26.81	26.82	26.55	5,551
November 27, 2025	26.8	26.8	26.8	26.86	26.77	3,076
November 26, 2025	26.69	26.77	26.77	26.77	26.59	6,502
November 25, 2025	26.37	26.37	26.37	26.37	26.2	8,627
November 24, 2025	26.44	26.48	26.48	26.51	26.1	4,947
November 21, 2025	26.01	26.19	26.19	26.19	25.81	27,532
November 20, 2025	26.85	26.47	26.47	26.85	26.47	22,548
November 19, 2025	26.41	26.47	26.47	26.59	26.35	59,691
November 18, 2025	26.58	26.6	26.6	26.61	26.42	7,289
November 17, 2025	27.22	27.11	27.11	27.23	27	20,767
November 14, 2025	26.82	27.16	27.16	27.22	26.67	12,302
November 13, 2025	27.68	27.27	27.27	27.68	27.27	16,039
November 12, 2025	27.63	27.61	27.61	27.69	27.61	6,305
November 11, 2025	27.53	27.52	27.52	27.58	27.48	16,300
November 10, 2025	27.5	27.39	27.39	27.54	27.39	11,897
November 07, 2025	27.08	26.72	26.72	27.08	26.63	15,164
November 06, 2025	27.47	27.15	27.15	27.52	27.15	19,723
November 05, 2025	27.35	27.74	27.74	27.74	27.32	13,567
November 04, 2025	27.66	27.74	27.74	27.81	27.5	24,947
November 03, 2025	28.27	28.14	28.14	28.31	28.13	30,868
October 31, 2025	27.77	27.71	27.71	27.78	27.66	6,482
October 30, 2025	27.61	27.6	27.6	27.63	27.46	17,026
October 29, 2025	27.54	27.76	27.76	27.78	27.54	19,157
October 28, 2025	27.32	27.57	27.57	27.57	27.3	11,371
October 27, 2025	27.51	27.46	27.46	27.53	27.4	42,064
October 24, 2025	27.04	27.19	27.19	27.19	27.03	4,781
October 23, 2025	26.86	26.91	26.91	26.94	26.79	13,688
October 22, 2025	26.9	26.79	26.79	26.95	26.79	3,597
October 21, 2025	26.84	26.83	26.83	26.87	26.76	7,627
October 20, 2025	26.75	26.95	26.95	26.95	26.68	11,732
October 17, 2025	26.21	26.37	26.37	26.45	25.96	74,439
October 16, 2025	26.6	26.61	26.61	26.67	26.58	9,121
October 15, 2025	26.31	26.25	26.25	26.33	26.24	10,305
October 14, 2025	25.78	25.92	25.92	25.95	25.66	7,972
October 13, 2025	25.97	26.21	26.21	26.21	25.97	16,059
October 10, 2025	26.5	25.81	25.81	26.5	25.81	22,851
October 09, 2025	26.42	26.37	26.37	26.49	26.37	16,379
October 08, 2025	26.21	26.48	26.48	26.48	26.21	29,000
October 07, 2025	26.35	26.31	26.31	26.45	26.27	18,657
October 06, 2025	26.19	26.36	26.36	26.39	26.19	21,606
October 03, 2025	26.19	26.26	26.26	26.26	26.13	7,310
October 02, 2025	26.16	26.05	26.05	26.16	26.01	10,944
October 01, 2025	25.53	25.79	25.79	25.8	25.51	14,680
September 30, 2025	25.5	25.48	25.48	25.51	25.42	24,705
September 29, 2025	25.55	25.53	25.53	25.57	25.46	7,700
September 26, 2025	25.21	25.26	25.26	25.29	25.15	10,194
September 25, 2025	25.38	25.37	25.37	25.43	25.29	6,096
September 24, 2025	25.34	25.3	25.3	25.43	25.3	9,020
September 23, 2025	25.49	25.56	25.56	25.59	25.49	18,654
September 22, 2025	25.56	25.47	25.47	25.56	25.44	11,666
September 19, 2025	25.36	25.48	25.48	25.51	25.36	25,218
September 18, 2025	25.46	25.51	25.51	25.53	25.44	10,655
September 17, 2025	25.69	25.78	25.55	25.78	25.69	13,989
September 16, 2025	26	25.76	25.53	26	25.75	20,456
September 15, 2025	25.95	25.88	25.65	25.95	25.85	5,968
September 12, 2025	25.85	25.76	25.76	25.85	25.76	15,174

Vanguard FTSE Developed Asia Pacific ex Japan UCITS ETF (VGEJ.DE) XETRA