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
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
November 21, 2025	32.66	32.97	32.97	32.97	32.47	15,868
November 20, 2025	33.71	33.23	33.23	33.76	33.23	8,785
November 19, 2025	33.17	33.17	33.17	33.43	33.1	10,105
November 18, 2025	33.3	33.39	33.39	33.39	33.18	6,087
November 17, 2025	34.18	34.03	34.03	34.27	33.95	11,145
November 14, 2025	33.71	34	34	34.2	33.54	12,962
November 13, 2025	34.77	34.29	34.29	34.78	34.27	9,993
November 12, 2025	34.78	34.79	34.79	34.82	34.69	6,048
November 11, 2025	34.65	34.62	34.62	34.67	34.54	11,821
November 10, 2025	34.44	34.53	34.53	34.62	34.44	9,613
November 07, 2025	34.03	33.57	33.57	34.03	33.47	17,233
November 06, 2025	39.65	39.65	39.65	39.65	39.65	61,955
November 05, 2025	34.31	34.76	34.76	34.83	34.31	40,483
November 04, 2025	34.74	34.89	34.89	34.94	34.53	16,276
November 03, 2025	35.48	35.4	35.4	35.59	35.28	28,022
October 31, 2025	34.83	34.87	34.87	34.92	34.74	14,565
October 30, 2025	34.67	34.74	34.74	34.74	34.51	16,459
October 29, 2025	34.67	34.94	34.94	34.94	34.62	17,604
October 28, 2025	34.36	34.55	34.55	34.57	34.28	15,632
October 27, 2025	34.57	34.57	34.57	34.59	34.46	51,297
October 24, 2025	34.08	34.13	34.13	34.13	33.95	15,637
October 23, 2025	33.76	33.76	33.76	33.88	33.67	8,894
October 22, 2025	33.87	33.64	33.64	33.88	33.64	14,318
October 21, 2025	33.81	33.78	33.78	33.82	33.62	11,021
October 20, 2025	33.56	33.82	33.82	33.87	33.52	17,557
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

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