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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	34.25	34.16	34.16	34.28	34.07	5,047
July 03, 2025	34.31	34.37	34.37	34.37	34.17	9,091
July 02, 2025	34.23	34.17	34.17	34.23	33.95	11,780
July 01, 2025	34.43	34.03	34.03	34.43	34.03	24,046
June 30, 2025	34.6	34.34	34.34	34.6	34.28	4,943
June 27, 2025	34.2	34.48	34.48	34.48	34.13	3,048
June 26, 2025	33.96	33.94	33.94	34.02	33.78	18,908
June 25, 2025	34.02	33.76	33.76	34.02	33.74	10,543
June 24, 2025	34.06	33.98	33.98	34.16	33.88	19,512
June 23, 2025	33.37	33.42	33.42	33.54	33.2	8,854
June 20, 2025	33.42	33.54	33.54	33.66	33.41	10,742
June 19, 2025	33.42	33.18	33.18	33.48	33.18	20,956
June 18, 2025	34.41	34.24	33.6	34.41	34.13	5,084
June 17, 2025	34.47	34.43	34.43	34.53	34.26	11,393
June 16, 2025	34.67	34.86	34.86	34.86	34.52	12,069
June 13, 2025	34.52	34.55	34.55	34.59	34.33	8,225
June 12, 2025	34.96	34.92	34.92	34.99	34.74	15,096
June 11, 2025	35.31	35.23	35.23	35.45	35.23	9,902
June 10, 2025	35.48	35.28	35.28	35.48	35.19	10,816
June 09, 2025	35.66	35.53	35.53	35.66	35.42	7,401
June 06, 2025	35.73	35.7	35.7	35.77	35.65	7,675
June 05, 2025	35.69	35.75	35.75	36.18	35.62	8,077
June 04, 2025	35.59	35.62	35.62	35.67	35.42	13,233
June 03, 2025	35.31	35.35	35.35	35.36	35.09	14,551
June 02, 2025	35.2	35.2	35.2	35.26	34.93	29,997
May 30, 2025	35.25	35.39	35.39	35.53	35.23	10,597
May 29, 2025	35.59	35.22	35.22	35.6	35.2	9,103
May 28, 2025	35.61	35.35	35.35	35.7	35.35	8,423
May 27, 2025	35.39	35.62	35.62	35.69	35.32	11,145

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