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
February 20, 2026	42.75	43.26	43.26	43.26	42.53	15,595
February 19, 2026	42.36	42.2	42.2	42.36	42.01	23,410
February 18, 2026	41.6	42.04	42.04	42.06	41.5	80,725
February 17, 2026	41.79	41.62	41.62	41.79	41.07	35,636
February 16, 2026	41.78	41.66	41.66	41.87	41.63	16,713
February 13, 2026	41.17	41.37	41.37	41.37	40.65	46,363
February 12, 2026	41.63	41.18	41.18	41.83	41.09	52,482
February 11, 2026	40.49	40.9	40.9	41.02	40.46	25,643
February 10, 2026	39.99	40.05	40.05	40.14	39.93	61,789
February 09, 2026	40.03	40.32	40.32	40.33	39.7	31,478
February 06, 2026	38.96	40.07	40.07	40.07	38.9	43,368
February 05, 2026	39.74	39.52	39.52	39.74	39.03	86,334
February 04, 2026	40.56	39.97	39.97	40.61	39.89	34,904
February 03, 2026	40.31	40.1	40.1	40.33	39.92	20,178
February 02, 2026	38.53	39.56	39.56	39.56	38.48	65,829
January 30, 2026	39.53	39.69	39.69	39.9	39.46	43,105
January 29, 2026	39.89	39.41	39.41	39.99	39.18	28,637
January 28, 2026	39.72	39.58	39.58	39.73	39.47	49,756
January 27, 2026	39.15	39.19	39.19	39.19	39.04	40,844
January 26, 2026	38.56	38.67	38.67	38.7	38.38	20,566
January 23, 2026	38.45	38.66	38.66	38.66	38.29	19,189
January 22, 2026	38.34	38.44	38.44	38.48	38.26	25,007
January 21, 2026	37.73	38.21	38.21	38.25	37.63	15,057
January 20, 2026	37.59	37.67	37.67	37.67	37.08	35,367
January 19, 2026	38.03	37.98	37.98	38.09	37.93	28,510
January 16, 2026	38.1	37.97	37.97	38.12	37.87	27,598
January 15, 2026	37.66	38.19	38.19	38.19	37.64	15,576
January 14, 2026	37.24	37.27	37.27	37.32	37.06	31,145
January 13, 2026	37.17	37.11	37.11	37.27	36.96	25,557
January 12, 2026	36.84	37.35	37.35	37.35	36.74	19,572
January 09, 2026	36.78	37.04	37.24	37.08	36.76	14,477
January 08, 2026	36.76	36.72	36.72	36.84	36.62	10,384
January 07, 2026	36.9	36.88	36.88	36.91	36.72	22,969
January 06, 2026	36.51	36.9	36.9	36.9	36.4	31,451
January 05, 2026	36.32	36.63	36.63	36.63	36.24	42,546
January 02, 2026	35.68	35.51	35.51	35.82	35.51	25,960
December 30, 2025	34.79	35.24	35.24	35.24	34.79	10,087
December 29, 2025	35.15	35.03	35.03	35.19	34.96	20,984
December 23, 2025	34.28	34.34	34.34	34.41	34.28	8,106
December 22, 2025	34.06	34.04	34.04	34.1	34.01	19,932
December 19, 2025	33.65	33.91	33.91	33.98	33.65	8,472
December 18, 2025	33.35	33.9	33.9	33.9	33.35	13,730
December 17, 2025	33.58	33.34	33.34	33.67	33.34	5,688
December 16, 2025	33.35	33.33	33.33	33.46	33.28	12,736
December 15, 2025	33.88	33.85	33.85	34.02	33.74	18,440
December 12, 2025	34.24	33.77	33.77	34.27	33.73	10,130
December 11, 2025	33.9	34.05	34.05	34.07	33.87	16,590
December 10, 2025	34.16	34.3	34.3	34.3	34.1	11,743
December 09, 2025	34.39	34.35	34.35	34.39	34.1	9,648
December 08, 2025	34.3	34.13	34.13	34.32	34.11	20,004
December 05, 2025	34.06	34.22	34.22	34.28	34.06	5,435
December 04, 2025	33.81	33.85	33.85	33.86	33.74	2,227
December 03, 2025	33.85	33.98	33.98	33.98	33.68	13,172
December 02, 2025	33.74	33.7	33.7	33.86	33.7	7,612
December 01, 2025	33.45	33.62	33.62	33.62	33.36	9,229
November 28, 2025	33.49	33.78	33.78	33.78	33.49	6,064
November 27, 2025	33.73	33.71	33.71	33.77	33.65	3,036
November 26, 2025	33.46	33.7	33.7	33.7	33.38	14,525
November 25, 2025	33.13	33.2	33.2	33.2	32.98	11,424
November 24, 2025	33.01	33.29	33.29	33.29	32.83	6,423

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