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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.9	19.93	19.93	19.94	19.9	1,113
September 25, 2025	20.02	19.91	19.91	20.02	19.91	263
September 24, 2025	20.06	20.04	20.04	20.06	20.03	553
September 23, 2025	19.99	20.01	20.01	20.03	19.98	1,442
September 22, 2025	19.93	19.96	19.96	19.97	19.93	564
September 19, 2025	19.98	19.96	19.96	19.98	19.92	24,161
September 18, 2025	20.11	20.04	20.04	20.13	20.04	8,999
September 17, 2025	20.09	20.11	20.11	20.11	20.08	1,599
September 16, 2025	20.08	20.05	20.05	20.09	20.04	6,682
September 15, 2025	20.02	20.06	20.06	20.06	20.02	17,497
September 12, 2025	20.08	20.02	20.02	20.12	20.02	4,771
September 11, 2025	20.05	20.11	20.11	20.11	20.05	263
September 10, 2025	20.09	20.05	20.05	20.09	20.05	646
September 09, 2025	20.08	20.06	20.06	20.1	20.05	6,902
September 08, 2025	20.02	20.1	20.1	20.1	20.01	927
September 05, 2025	19.96	20.03	20.03	20.03	19.93	768
September 04, 2025	19.88	19.92	19.92	19.93	19.88	6,973
September 03, 2025	19.74	19.87	19.87	19.88	19.7	1,576
September 02, 2025	19.81	19.75	19.75	19.81	19.72	504
September 01, 2025	19.87	19.84	19.84	19.87	19.84	273
August 29, 2025	19.92	19.89	19.89	19.92	19.88	478
August 28, 2025	19.92	19.92	19.92	19.92	19.88	158
August 27, 2025	19.84	19.89	19.89	19.9	19.84	6,461
August 26, 2025	19.86	19.88	19.88	19.88	19.84	2,208
August 25, 2025	19.93	19.9	19.9	19.97	19.9	63,853
August 22, 2025	19.88	19.95	19.95	19.95	19.86	18,200
August 21, 2025	19.97	19.9	19.9	19.97	19.89	1,332
August 20, 2025	19.86	19.97	19.97	19.97	19.86	649
August 19, 2025	19.85	19.86	19.86	19.87	19.85	50
August 18, 2025	19.95	19.85	19.85	19.99	19.85	2,259
August 15, 2025	20.03	19.95	19.95	20.03	19.94	467
August 14, 2025	20.13	20.03	20.03	20.13	20.03	528
August 13, 2025	20.06	20.11	20.11	20.13	20.06	528
August 12, 2025	20.12	20.05	20.05	20.12	20.03	8,070
August 11, 2025	20.13	20.15	20.15	20.17	20.13	1,713
August 08, 2025	20.16	20.09	20.09	20.16	20.09	1,341
August 07, 2025	20.21	20.21	20.21	20.21	20.15	15,523
August 06, 2025	20.18	20.22	20.22	20.23	20.18	762
August 05, 2025	20.24	20.23	20.23	20.24	20.23	373
August 04, 2025	20.15	20.25	20.25	20.25	20.15	373
August 01, 2025	20.06	20.21	20.21	20.27	20.02	616
July 31, 2025	20.16	20.15	20.15	20.16	20.11	8,161
July 30, 2025	20.07	20.09	20.09	20.13	20.06	1,535
July 29, 2025	20.01	20.06	20.06	20.06	19.97	6,865
July 28, 2025	20.09	20.01	20.01	20.09	20.01	4,788
July 25, 2025	20.01	20.04	20.04	20.04	20	6,534
July 24, 2025	19.99	20.05	20.05	20.05	19.98	917
July 23, 2025	20.05	20.03	20.03	20.05	20.02	1,483
July 22, 2025	19.93	20.12	20.12	20.12	19.93	22,721
July 21, 2025	19.98	20.07	20.07	20.07	19.98	1,202
July 18, 2025	19.94	19.95	19.95	19.97	19.94	6,364
July 17, 2025	20	19.98	19.98	20.01	19.94	37,813
July 16, 2025	19.98	19.98	19.98	20.04	19.95	580
July 15, 2025	20.08	20.02	20.02	20.11	19.99	1,787
July 14, 2025	20.03	20.09	20.09	20.09	19.98	4,451
July 11, 2025	20.07	20.04	20.04	20.07	20.03	141
July 10, 2025	20.1	20.09	20.09	20.1	20.09	253
July 09, 2025	20.04	20.08	20.08	20.08	20.01	37,891
July 08, 2025	20.07	20.02	20.02	20.07	20.01	60
July 07, 2025	20.16	20.1	20.1	20.18	20.1	5,907

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