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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.88	36.07	36.07	36.1	35.74	4,010
February 19, 2026	35.9	35.77	35.77	36.01	35.77	3,333
February 18, 2026	35.77	35.8	35.8	35.96	35.77	2,321
February 17, 2026	35.35	35.65	35.65	35.66	35.31	6,036
February 16, 2026	35.67	35.36	35.36	35.69	35.33	12,758
February 13, 2026	35.41	35.57	35.57	35.63	35.36	5,110
February 12, 2026	35.82	35.6	35.6	36.03	35.6	3,923
February 11, 2026	35.81	35.63	35.63	35.81	35.63	2,535
February 10, 2026	35.72	35.77	35.77	35.81	35.66	8,325
February 09, 2026	35.47	35.8	35.8	35.8	35.42	8,593
February 06, 2026	35.02	35.44	35.44	35.44	34.91	2,077
February 05, 2026	35.24	34.99	34.99	35.26	34.8	5,866
February 04, 2026	35.39	35.22	35.22	35.52	35.21	12,302
February 03, 2026	35.52	35.43	35.43	35.79	35.43	10,473
February 02, 2026	34.64	35.24	35.24	35.34	34.62	16,491
January 30, 2026	34.86	34.96	34.96	35.01	34.86	1,674
January 29, 2026	35.41	34.72	34.72	35.41	34.72	9,001
January 28, 2026	35.44	35.47	35.47	35.51	35.26	5,046
January 27, 2026	35.56	35.35	35.35	35.56	35.35	7,273
January 26, 2026	35.24	35.51	35.51	35.51	35.24	9,779
January 23, 2026	35.34	35.39	35.39	35.39	35.24	3,363
January 22, 2026	35.18	35.32	35.32	35.36	35.16	21,949
January 21, 2026	34.91	35.24	35.24	35.24	34.52	3,811
January 20, 2026	35.19	34.92	34.92	35.19	34.74	33,368
January 19, 2026	35.38	35.35	35.35	35.47	35.28	13,386
January 16, 2026	35.8	35.81	35.81	35.88	35.8	4,846
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

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