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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	34.19	33.99	33.99	34.32	33.99	8,669
October 15, 2025	34.46	34.2	34.2	34.46	33.99	43,891
October 14, 2025	34.44	34.38	34.38	34.45	34.12	7,177
October 13, 2025	34.53	34.62	34.62	34.63	34.42	14,369
October 10, 2025	34.93	34.3	34.3	35	34.29	15,339
October 09, 2025	34.9	34.91	34.91	35.09	34.87	9,315
October 08, 2025	34.68	34.92	34.92	34.92	34.63	10,932
October 07, 2025	34.69	34.62	34.62	34.74	34.55	8,110
October 06, 2025	34.61	34.73	34.73	34.77	34.56	20,534
October 03, 2025	34.76	34.61	34.61	34.81	34.56	5,199
October 02, 2025	34.53	34.65	34.65	34.76	34.47	16,228
October 01, 2025	34.25	34.25	34.25	34.25	34.25	26,572
September 30, 2025	33.73	33.9	33.9	33.94	33.67	8,737
September 29, 2025	33.83	33.75	33.75	33.85	33.67	11,273
September 26, 2025	33.53	33.73	33.73	33.73	33.53	8,253
September 25, 2025	33.62	33.48	33.48	33.62	33.3	9,707
September 24, 2025	33.55	33.7	33.7	33.76	33.46	4,450
September 23, 2025	33.63	33.62	33.62	33.72	33.53	8,315
September 22, 2025	33.53	33.47	33.47	33.53	33.38	8,356
September 19, 2025	33.75	33.64	33.64	33.83	33.6	6,436
September 18, 2025	33.4	33.76	33.76	33.76	33.4	4,932
September 17, 2025	33.31	33.29	33.29	33.39	33.17	1,315
September 16, 2025	33.72	33.19	33.19	33.72	33.17	12,690
September 15, 2025	33.86	33.76	33.76	33.9	33.64	9,501
September 12, 2025	33.82	33.72	33.72	33.82	33.61	3,865
September 11, 2025	33.68	33.72	33.72	33.82	33.6	3,583
September 10, 2025	34	33.69	33.69	34.03	33.65	3,798
September 09, 2025	33.94	33.82	33.82	34.01	33.77	4,513
September 08, 2025	33.92	33.97	33.97	33.98	33.84	2,753
September 05, 2025	34.01	33.7	33.7	34.01	33.63	6,514
September 04, 2025	33.75	33.87	33.87	33.92	33.69	6,304
September 03, 2025	33.78	33.65	33.65	33.81	33.6	15,665
September 02, 2025	34.3	33.54	33.54	34.3	33.54	17,096
September 01, 2025	34.35	34.38	34.38	34.38	34.28	7,761
August 29, 2025	34.4	34.21	34.21	34.42	34.2	8,398
August 28, 2025	34.68	34.41	34.41	34.68	34.37	8,233
August 27, 2025	34.65	34.45	34.45	34.65	34.37	10,040
August 26, 2025	34.56	34.59	34.59	34.72	34.48	4,126
August 25, 2025	34.76	34.75	34.75	34.86	34.74	7,412
August 22, 2025	34.67	34.89	34.89	34.92	34.67	3,324
August 21, 2025	34.74	34.74	34.74	34.77	34.62	32,582
August 20, 2025	34.67	34.76	34.76	34.85	34.67	10,903
August 19, 2025	34.85	34.94	34.94	34.97	34.8	6,508
August 18, 2025	34.74	34.76	34.76	34.8	34.68	10,556

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