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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	35.1	34.78	34.78	35.1	34.78	14,884
August 14, 2025	34.67	34.89	34.89	34.89	34.67	26,533
August 13, 2025	34.59	34.63	34.63	34.69	34.59	6,509
August 12, 2025	34.7	34.42	34.42	34.7	34.37	31,958
August 11, 2025	34.83	34.6	34.6	34.83	34.57	14,464
August 08, 2025	34.73	34.76	34.76	34.85	34.67	6,624
August 07, 2025	34.38	34.79	34.79	34.96	34.35	6,577
August 06, 2025	34.44	34.35	34.35	34.45	34.22	2,370
August 05, 2025	34.37	34.26	34.26	34.42	34.21	14,620
August 04, 2025	33.86	34.14	34.14	34.18	33.86	33,449
August 01, 2025	34.2	33.73	33.73	34.2	33.69	20,497
July 31, 2025	35	34.58	34.58	35.06	34.58	6,190
July 30, 2025	34.7	34.83	34.83	34.85	34.7	21,406
July 29, 2025	34.61	34.78	34.78	34.89	34.61	17,152
July 28, 2025	35.09	34.46	34.46	35.09	34.42	35,259
July 25, 2025	34.64	34.82	34.82	34.83	34.6	10,299
July 24, 2025	35.13	34.9	34.9	35.15	34.82	8,846
July 23, 2025	34.82	34.81	34.81	34.82	34.69	10,764
July 22, 2025	34.79	34.57	34.57	34.79	34.41	10,889
July 21, 2025	34.91	34.89	34.89	34.92	34.78	7,099
July 18, 2025	35.07	34.87	34.87	35.14	34.83	4,649
July 17, 2025	34.82	34.96	34.96	34.97	34.73	6,837
July 16, 2025	34.51	34.49	34.49	34.74	34.48	5,232
July 15, 2025	34.8	34.59	34.59	34.83	34.59	8,042
July 14, 2025	34.52	34.7	34.7	34.7	34.45	7,717
July 11, 2025	35.02	34.84	34.84	35.02	34.75	7,908
July 10, 2025	35.37	35.16	35.16	35.4	35.15	9,110
July 09, 2025	34.88	35.33	35.33	35.33	34.85	4,633
July 08, 2025	34.64	34.8	34.8	34.82	34.58	12,689
July 07, 2025	34.27	34.59	34.59	34.59	34.26	6,117

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