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
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
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

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