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
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
September 11, 2025	25.6	25.83	25.83	25.83	25.57	10,361
September 10, 2025	25.58	25.47	25.47	25.58	25.47	11,360
September 09, 2025	25.23	25.22	25.22	25.23	25.16	15,536
September 08, 2025	25.23	25.13	25.13	25.23	25.06	2,652
September 05, 2025	25.11	24.99	24.99	25.11	24.89	6,422
September 04, 2025	24.98	24.99	24.99	24.99	24.94	9,604
September 03, 2025	24.8	24.94	24.94	24.94	24.8	9,591
September 02, 2025	24.99	24.82	24.82	24.99	24.81	11,838
September 01, 2025	24.87	24.89	24.89	24.89	24.84	9,198
August 29, 2025	25.13	24.99	24.99	25.13	24.95	19,342
August 28, 2025	25.17	25.17	25.17	25.2	25.11	14,555
August 27, 2025	25.08	25.08	25.08	25.09	25.03	10,277
August 26, 2025	25.07	25.1	25.1	25.1	25	5,852
August 25, 2025	25.14	25.21	25.21	25.21	25.09	11,728
August 22, 2025	25	25.21	25.21	25.23	25	26,961
August 21, 2025	24.97	24.93	24.93	24.97	24.85	7,519
August 20, 2025	24.9	24.77	24.77	24.9	24.7	21,957
August 19, 2025	24.89	24.96	24.96	24.96	24.82	10,474
August 18, 2025	25	24.91	24.91	25.01	24.91	24,148
August 15, 2025	25.19	25	25	25.19	24.96	14,077
August 14, 2025	25.15	25.07	25.07	25.19	25.06	19,644
August 13, 2025	25.12	25.17	25.17	25.22	25.12	7,852
August 12, 2025	25.06	25.04	25.04	25.11	25.01	16,802
August 11, 2025	24.96	25.03	25.03	25.04	24.94	5,537
August 08, 2025	24.91	24.92	24.92	24.95	24.88	6,855
August 07, 2025	24.98	24.96	24.96	25.08	24.91	8,572
August 06, 2025	24.95	24.83	24.83	24.98	24.82	11,508
August 05, 2025	24.9	24.87	24.87	24.93	24.83	6,424
August 04, 2025	24.61	24.68	24.68	24.7	24.58	11,812
August 01, 2025	24.59	24.39	24.39	24.59	24.3	10,853
July 31, 2025	25.11	24.92	24.92	25.15	24.87	6,372
July 30, 2025	25.12	25.1	25.1	25.16	25.1	5,485
July 29, 2025	24.97	25.01	25.01	25.08	24.97	94,198
July 28, 2025	24.73	24.75	24.75	24.78	24.7	16,450
July 25, 2025	24.6	24.64	24.64	24.64	24.53	21,482
July 24, 2025	24.74	24.66	24.66	24.79	24.66	8,261
July 23, 2025	24.64	24.72	24.72	24.76	24.64	4,415
July 22, 2025	24.48	24.48	24.48	24.54	24.4	6,535
July 21, 2025	24.68	24.67	24.67	24.71	24.65	9,429
July 18, 2025	24.68	24.6	24.6	24.7	24.6	4,936
July 17, 2025	24.53	24.66	24.66	24.66	24.45	6,251
July 16, 2025	24.42	24.27	24.27	24.49	24.27	5,075
July 15, 2025	24.59	24.49	24.49	24.63	24.48	7,422
July 14, 2025	24.45	24.42	24.42	24.46	24.38	2,617
July 11, 2025	24.43	24.37	24.37	24.43	24.32	13,219
July 10, 2025	24.29	24.35	24.35	24.37	24.27	7,687
July 09, 2025	24.1	24.1	24.1	24.15	24.04	5,787

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