Vanguard Germany All Cap UCITS ETF - VGER.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	35.84	35.86	35.86	35.95	35.75	6,753
January 14, 2026	35.88	35.74	35.74	35.99	35.74	2,931
January 13, 2026	35.99	35.91	35.91	36.1	35.87	7,590
January 12, 2026	35.72	35.99	35.99	35.99	35.72	6,675
January 09, 2026	35.62	35.8	35.78	35.83	35.6	2,442
January 08, 2026	35.44	35.64	35.64	35.67	35.44	14,389
January 07, 2026	35.35	35.52	35.52	35.6	35.35	12,875
January 06, 2026	35.32	35.4	35.4	35.4	35.2	7,913
January 05, 2026	34.9	35.19	35.19	35.23	34.9	7,538
January 02, 2026	34.79	34.76	34.76	34.95	34.76	13,732
December 30, 2025	34.57	34.79	34.76	34.81	34.55	2,058
December 29, 2025	34.55	34.6	34.6	34.63	34.44	7,636
December 23, 2025	34.49	34.53	34.49	34.56	34.46	2,642
December 22, 2025	34.38	34.46	34.46	34.53	34.37	3,799
December 19, 2025	34.26	34.47	34.47	34.48	34.26	26,046
December 18, 2025	33.97	34.32	34.32	34.32	33.97	6,536
December 17, 2025	34.26	33.97	33.94	34.33	33.97	3,630
December 16, 2025	34.16	34.17	34.14	34.37	34.16	941
December 15, 2025	34.46	34.34	34.31	34.5	34.34	4,723
December 12, 2025	34.62	34.53	34.53	34.7	34.53	3,022
December 11, 2025	34.11	34.59	34.59	34.59	34.09	1,409
December 10, 2025	34.19	34.29	34.29	34.37	34.07	6,747
December 09, 2025	34.06	34.25	34.25	34.25	34.06	5,586
December 08, 2025	34.01	34.01	34.01	34.18	34.01	2,276
December 05, 2025	33.94	34.09	34.17	34.17	33.92	6,412
December 04, 2025	33.76	33.85	33.85	33.88	33.71	8,624
December 03, 2025	33.74	33.54	33.54	33.77	33.53	20,339
December 02, 2025	33.56	33.69	33.69	33.73	33.56	19,786
December 01, 2025	33.58	33.49	33.49	33.58	33.35	8,322
November 28, 2025	33.56	33.76	33.76	33.76	33.56	805
November 27, 2025	33.5	33.59	33.59	33.63	33.5	28,227
November 26, 2025	33.35	33.52	33.52	33.52	33.14	16,719
November 25, 2025	32.75	33.16	33.16	33.16	32.75	24,954
November 24, 2025	32.8	32.84	32.84	32.99	32.69	5,397
November 21, 2025	32.38	32.78	32.78	32.78	32.38	3,324
November 20, 2025	32.99	32.39	32.39	33.05	32.39	2,958
November 19, 2025	32.65	32.74	32.74	33	32.6	4,279
November 18, 2025	32.8	32.72	32.72	32.91	32.59	6,624
November 17, 2025	33.65	33.05	33.05	33.72	32.99	8,606
November 14, 2025	33.97	33.66	33.66	33.97	33.35	2,686
November 13, 2025	34.5	33.85	33.85	34.5	33.84	3,279
November 12, 2025	34.06	34.4	34.4	34.4	34.06	4,712
November 11, 2025	33.88	34.06	34.06	34.06	33.74	1,512
November 10, 2025	33.67	33.88	33.88	33.88	33.66	4,361
November 07, 2025	33.49	33.4	33.4	33.59	33.08	12,118
November 06, 2025	33.86	33.48	33.48	33.89	33.42	46,643
November 05, 2025	33.58	33.9	33.9	33.96	33.48	4,197
November 04, 2025	33.71	33.6	33.6	33.71	33.38	31,631
November 03, 2025	33.84	33.98	33.98	34.2	33.84	11,726
October 31, 2025	33.95	33.77	33.77	34.03	33.74	3,699
October 30, 2025	34.1	34.03	34.03	34.14	33.94	4,527
October 29, 2025	34.24	34.08	34.08	34.38	33.97	14,117
October 28, 2025	34.35	34.32	34.32	34.4	34.23	11,368
October 27, 2025	34.47	34.36	34.36	34.47	34.26	7,781
October 24, 2025	34.3	34.28	34.28	34.31	34.18	2,805
October 23, 2025	34.15	34.2	34.2	34.25	34.04	2,910
October 22, 2025	34.38	34.15	34.15	34.41	34	3,376
October 21, 2025	34.4	34.4	34.4	34.41	34.31	5,992
October 20, 2025	33.98	34.48	34.48	34.48	33.93	6,199
October 17, 2025	33.82	33.97	33.97	33.97	33.52	10,310

Vanguard Germany All Cap UCITS ETF (VGER.DE) XETRA