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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	32.96	33.16	33.16	33.24	32.62	58,203
October 16, 2025	33.41	33.42	33.42	33.52	33.41	15,822
October 15, 2025	33.03	33.05	33.05	33.07	32.97	7,245
October 14, 2025	32.37	32.52	32.52	32.59	32.26	10,474
October 13, 2025	32.67	32.94	32.94	32.94	32.67	14,690
October 10, 2025	33.28	32.47	32.47	33.35	32.47	14,280
October 09, 2025	33.23	33.19	33.19	33.41	33.13	13,562
October 08, 2025	32.94	33.28	33.28	33.28	32.85	11,270
October 07, 2025	33.1	33.06	33.06	33.2	33.04	8,084
October 06, 2025	32.99	33.04	33.04	33.16	32.91	27,615
October 03, 2025	32.89	33.07	33.07	33.07	32.85	5,386
October 02, 2025	32.85	32.67	32.67	32.85	32.66	40,648
October 01, 2025	32.06	32.41	32.41	32.41	32.02	9,267
September 30, 2025	32.03	32.04	32.04	32.08	31.94	14,591
September 29, 2025	32.09	32.14	32.14	32.15	31.99	14,366
September 26, 2025	31.66	31.78	31.78	31.79	31.61	8,586
September 25, 2025	31.96	31.94	31.94	31.97	31.76	4,404
September 24, 2025	31.99	31.84	31.84	31.99	31.84	10,309
September 23, 2025	32.08	32.1	32.1	32.17	32.03	11,039
September 22, 2025	32.12	32.06	32.06	32.12	31.98	8,852
September 19, 2025	31.96	31.97	31.97	32.03	31.92	56,901
September 18, 2025	32.03	31.98	31.98	32.11	31.98	14,865
September 17, 2025	32.19	32.1	32.1	32.19	31.99	21,733
September 16, 2025	32.47	32	32	32.47	32	10,365
September 15, 2025	32.22	32.42	32.42	32.42	32.18	7,357
September 12, 2025	32.28	32.09	32.09	32.28	32.09	4,137
September 11, 2025	31.91	32.24	32.24	32.24	31.83	97,433
September 10, 2025	31.91	31.81	31.81	31.91	31.75	7,243
September 09, 2025	31.4	31.45	31.45	31.45	31.32	6,542
September 08, 2025	31.28	31.28	31.28	31.31	31.21	15,523
September 05, 2025	31.36	31.13	31.13	31.36	31.01	3,783
September 04, 2025	31.13	31.18	31.18	31.18	31.04	33,769
September 03, 2025	30.97	31.08	31.08	31.08	30.94	3,626
September 02, 2025	31.13	31.01	31.01	31.13	30.86	6,492
September 01, 2025	30.98	31.08	31.08	31.08	30.93	5,685
August 29, 2025	31.3	31.09	31.09	31.3	31.08	16,118
August 28, 2025	31.37	31.33	31.33	31.39	31.28	14,092
August 27, 2025	31.24	31.23	31.23	31.26	31.17	10,596
August 26, 2025	31.31	31.32	31.32	31.32	31.14	9,251
August 25, 2025	31.32	31.41	31.41	31.41	31.24	15,240
August 22, 2025	31.19	31.42	31.42	31.45	31.16	6,526
August 21, 2025	31.05	31.07	31.07	31.09	30.95	19,603
August 20, 2025	30.99	30.85	30.85	31	30.76	62,556
August 19, 2025	31.08	31.1	31.1	31.1	30.92	32,062
August 18, 2025	31.14	31.09	31.09	31.15	31.05	8,142
August 15, 2025	31.38	31.24	31.24	31.38	31.09	76,900
August 14, 2025	31.42	31.25	31.25	31.42	31.21	11,539
August 13, 2025	31.36	31.41	31.41	31.43	31.33	6,351
August 12, 2025	31.2	31.33	31.33	31.33	31.12	13,712
August 11, 2025	31.13	31.14	31.14	31.19	31.05	8,470
August 08, 2025	31.07	31.19	31.19	31.19	31	49,677
August 07, 2025	31.12	31.18	31.18	31.22	31.06	10,280
August 06, 2025	31.14	30.85	30.85	31.14	30.85	35,577
August 05, 2025	31.01	30.87	30.87	31.06	30.87	13,921
August 04, 2025	30.53	30.84	30.84	30.84	30.53	9,183
August 01, 2025	30.68	30.45	30.45	30.69	30.2	9,214
July 31, 2025	31.35	31.11	31.11	31.35	31.03	31,032
July 30, 2025	31.31	31.26	31.26	31.32	31.23	9,048
July 29, 2025	31.17	31.16	31.16	31.24	31.07	16,806
July 28, 2025	30.82	30.84	30.84	30.86	30.75	7,767

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