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
February 20, 2026	33.84	34.19	34.19	34.22	33.67	18,826
February 19, 2026	33.53	33.62	33.62	33.62	33.28	18,891
February 18, 2026	32.97	33.24	33.24	33.3	32.85	30,221
February 17, 2026	33.03	32.89	32.89	33.06	32.55	38,377
February 16, 2026	33.1	32.95	32.95	33.17	32.93	19,425
February 13, 2026	32.59	32.7	32.7	32.73	32.2	56,657
February 12, 2026	32.95	32.62	32.62	33.16	32.55	41,322
February 11, 2026	32.13	32.35	32.35	32.49	32.05	30,824
February 10, 2026	31.68	31.71	31.71	31.79	31.61	39,395
February 09, 2026	31.72	31.96	31.96	31.96	31.44	49,957
February 06, 2026	30.79	31.65	31.65	31.65	30.79	34,916
February 05, 2026	31.48	31.31	31.31	31.48	30.91	65,416
February 04, 2026	32.13	31.68	31.68	32.17	31.64	27,363
February 03, 2026	31.93	31.76	31.76	31.98	31.65	22,083
February 02, 2026	30.52	31.12	31.12	31.18	30.47	34,201
January 30, 2026	31.36	31.31	31.31	31.57	31.26	33,123
January 29, 2026	31.61	31.11	31.11	31.68	31.07	39,639
January 28, 2026	31.42	31.29	31.29	31.45	31.25	35,871
January 27, 2026	31.01	31	31	31.05	30.91	32,443
January 26, 2026	30.55	30.5	30.5	30.66	30.42	11,079
January 23, 2026	30.47	30.52	30.52	30.59	30.34	33,702
January 22, 2026	30.41	30.37	30.37	30.45	30.31	19,347
January 21, 2026	29.88	30.22	30.22	30.34	29.83	22,055
January 20, 2026	29.76	29.78	29.78	29.78	29.37	18,812
January 19, 2026	30.15	30.09	30.09	30.42	30.06	21,206
January 16, 2026	30.19	30.08	30.08	30.19	29.97	18,188
January 15, 2026	29.84	30.1	30.1	30.15	29.8	33,386
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

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