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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.26	20.32	20.32	20.33	20.26	8,053
November 20, 2025	20.18	20.24	20.24	20.24	20.18	32,739
November 19, 2025	20.32	20.21	20.21	20.32	20.2	7,578
November 18, 2025	20.34	20.29	20.29	20.36	20.29	1,330
November 17, 2025	20.27	20.33	20.33	20.33	20.27	15,496
November 14, 2025	20.55	20.27	20.27	20.55	20.26	2,808
November 13, 2025	20.53	20.5	20.5	20.58	20.5	9,666
November 12, 2025	20.53	20.55	20.55	20.55	20.49	9,609
November 11, 2025	20.53	20.58	20.58	20.58	20.53	2,019
November 10, 2025	20.39	20.46	20.46	20.47	20.39	1,323
November 07, 2025	20.45	20.44	20.44	20.45	20.42	1,244
November 06, 2025	20.46	20.5	20.5	20.5	20.45	1,665
November 05, 2025	20.53	20.43	20.43	20.53	20.43	1,178
November 04, 2025	20.54	20.52	20.52	20.54	20.52	1,269
November 03, 2025	20.52	20.49	20.49	20.54	20.49	924
October 31, 2025	20.5	20.54	20.54	20.54	20.49	3,485
October 30, 2025	20.49	20.52	20.52	20.52	20.47	5,290
October 29, 2025	20.57	20.56	20.56	20.57	20.55	1,571
October 28, 2025	20.56	20.53	20.53	20.57	20.53	7,777
October 27, 2025	20.45	20.53	20.53	20.53	20.45	8,332
October 24, 2025	20.52	20.48	20.48	20.53	20.48	6,374
October 23, 2025	20.47	20.5	20.5	20.5	20.47	865
October 22, 2025	20.5	20.51	20.51	20.55	20.48	9,757
October 21, 2025	20.36	20.39	20.39	20.39	20.34	1,383
October 20, 2025	20.27	20.33	20.33	20.33	20.27	1,423
October 17, 2025	20.42	20.3	20.3	20.42	20.27	690
October 16, 2025	20.28	20.35	20.35	20.35	20.24	24,496
October 15, 2025	20.26	20.28	20.28	20.3	20.24	7,798
October 14, 2025	20.16	20.19	20.19	20.21	20.15	18,220
October 13, 2025	20.05	20.09	20.09	20.1	20.02	1,897
October 10, 2025	19.97	20.06	20.06	20.06	19.97	9,227
October 09, 2025	19.98	19.95	19.95	19.99	19.93	710
October 08, 2025	19.98	19.98	19.98	20.01	19.98	6,281
October 07, 2025	19.94	19.98	19.98	19.98	19.92	611
October 06, 2025	19.96	19.95	19.95	19.98	19.94	5,814
October 03, 2025	20.01	20.03	20.03	20.08	20	2,569
October 02, 2025	20	19.99	19.99	20.01	19.98	799
October 01, 2025	19.94	20.01	20.01	20.03	19.94	4,808
September 30, 2025	20.01	20	20	20.01	19.98	6,863
September 29, 2025	19.97	19.99	19.99	20	19.96	9,137
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

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