Vanguard U.K. Gilt UCITS ETF - VGUE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.76	20.76	20.76	20.78	20.73	1,344
February 19, 2026	20.69	20.73	20.73	20.73	20.68	21,282
February 18, 2026	20.7	20.72	20.72	20.75	20.69	1,316
February 17, 2026	20.71	20.72	20.72	20.74	20.7	56,284
February 16, 2026	20.65	20.67	20.67	20.69	20.62	3,345
February 13, 2026	20.59	20.64	20.64	20.64	20.57	7,417
February 12, 2026	20.54	20.59	20.59	20.59	20.53	576
February 11, 2026	20.51	20.55	20.55	20.55	20.47	2,769
February 10, 2026	20.46	20.5	20.5	20.5	20.46	13,581
February 09, 2026	20.43	20.45	20.45	20.45	20.35	18,501
February 06, 2026	20.41	20.45	20.45	20.46	20.41	4,393
February 05, 2026	20.38	20.41	20.41	20.44	20.38	8,025
February 04, 2026	20.47	20.44	20.44	20.5	20.43	18,163
February 03, 2026	20.48	20.5	20.5	20.5	20.46	6,767
February 02, 2026	20.51	20.49	20.49	20.56	20.48	4,594
January 30, 2026	20.45	20.48	20.48	20.51	20.45	14,791
January 29, 2026	20.42	20.51	20.51	20.54	20.4	38,135
January 28, 2026	20.48	20.46	20.46	20.49	20.45	3,354
January 27, 2026	20.52	20.49	20.49	20.52	20.49	321
January 26, 2026	20.49	20.54	20.54	20.57	20.49	8,940
January 23, 2026	20.58	20.51	20.51	20.59	20.51	25,861
January 22, 2026	20.62	20.56	20.56	20.68	20.52	9,800
January 21, 2026	20.61	20.58	20.58	20.61	20.57	14,868
January 20, 2026	20.57	20.57	20.57	20.58	20.51	10,099
January 19, 2026	20.71	20.65	20.65	20.71	20.65	1,106
January 16, 2026	20.68	20.67	20.67	20.69	20.67	2,413
January 15, 2026	20.72	20.71	20.71	20.75	20.71	1,207
January 14, 2026	20.71	20.75	20.75	20.75	20.66	9,213
January 13, 2026	20.67	20.68	20.68	20.7	20.67	7,408
January 12, 2026	20.74	20.72	20.72	20.74	20.68	3,358
January 09, 2026	20.64	20.71	20.71	20.71	20.63	1,894
January 08, 2026	20.64	20.64	20.64	20.64	20.61	8,266
January 07, 2026	20.57	20.64	20.64	20.65	20.57	5,883
January 06, 2026	20.47	20.51	20.51	20.52	20.47	256
January 05, 2026	20.45	20.49	20.49	20.6	20.45	1,490
January 02, 2026	20.51	20.46	20.46	20.51	20.46	2,448
December 30, 2025	20.51	20.51	20.51	20.52	20.5	83
December 29, 2025	20.5	20.52	20.52	20.52	20.49	827
December 23, 2025	20.44	20.48	20.48	20.48	20.44	1,078
December 22, 2025	20.41	20.42	20.42	20.44	20.41	1,497
December 19, 2025	20.47	20.44	20.44	20.47	20.43	2,969
December 18, 2025	20.52	20.54	20.54	20.54	20.47	11,210
December 17, 2025	20.51	20.52	20.52	20.54	20.48	15,076
December 16, 2025	20.46	20.45	20.45	20.46	20.39	1,414
December 15, 2025	20.44	20.48	20.48	20.49	20.44	1,655
December 12, 2025	20.52	20.43	20.43	20.52	20.43	1,961
December 11, 2025	20.49	20.51	20.51	20.51	20.48	6,215
December 10, 2025	20.45	20.46	20.46	20.46	20.44	790
December 09, 2025	20.37	20.48	20.48	20.49	20.37	1,905
December 08, 2025	20.47	20.44	20.44	20.48	20.43	14,191
December 05, 2025	20.54	20.51	20.51	20.58	20.51	750
December 04, 2025	20.51	20.57	20.57	20.57	20.49	1,393
December 03, 2025	20.5	20.54	20.54	20.55	20.47	1,793
December 02, 2025	20.45	20.46	20.46	20.46	20.43	3,041
December 01, 2025	20.47	20.44	20.44	20.49	20.44	6,333
November 28, 2025	20.58	20.53	20.53	20.58	20.51	6,745
November 27, 2025	20.48	20.51	20.51	20.53	20.48	3,421
November 26, 2025	20.38	20.55	20.55	20.59	20.3	33,933
November 25, 2025	20.31	20.39	20.39	20.43	20.31	4,220
November 24, 2025	20.36	20.33	20.33	20.36	20.32	1,959

Vanguard U.K. Gilt UCITS ETF (VGUE.DE) XETRA