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
January 14, 2026	29.51	29.47	29.47	29.55	29.37	17,138
January 13, 2026	29.45	29.36	29.36	29.52	29.28	40,042
January 12, 2026	29.17	29.37	29.54	29.42	29.09	71,436
January 09, 2026	29.16	29.33	29.33	29.36	29.11	15,808
January 08, 2026	29.13	29.14	29.14	29.2	29.03	27,478
January 07, 2026	29.23	29.18	29.18	29.24	29.09	19,448
January 06, 2026	28.91	29.1	29.1	29.1	28.85	28,296
January 05, 2026	28.79	28.83	28.83	28.88	28.73	30,935
January 02, 2026	28.42	28.19	28.19	28.45	28.19	17,953
December 30, 2025	27.83	27.86	27.86	27.9	27.79	1,391
December 29, 2025	27.5	27.85	27.85	27.85	27.5	11,216
December 23, 2025	27.15	27.16	27.16	27.23	27.15	6,659
December 22, 2025	26.8	26.97	26.97	27	26.8	6,226
December 19, 2025	26.73	26.97	26.97	26.97	26.68	4,653
December 18, 2025	26.45	26.84	26.84	26.84	26.45	3,039
December 17, 2025	26.69	26.55	26.43	26.81	26.55	5,856
December 16, 2025	26.54	26.56	26.56	26.63	26.46	17,025
December 15, 2025	26.96	26.91	26.91	27.06	26.83	12,300
December 12, 2025	27.24	26.83	26.83	27.24	26.81	66,104
December 11, 2025	26.96	27.06	27.06	27.11	26.94	6,288
December 10, 2025	27.12	27.18	27.18	27.27	27.12	27,099
December 09, 2025	27.17	27.24	27.24	27.27	27.13	7,109
December 08, 2025	27.29	27.18	27.18	27.3	27.13	15,132
December 05, 2025	27.11	27.21	27.21	27.3	27.11	7,967
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

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