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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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