Vanguard EUR Eurozone Government Bond UCITS ETF (AMS:VETY)
22.54
+0.01 (0.04%)
Last updated: Oct 21, 2025, 11:56 AM CET
AMS:VETY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 20, 2025 | 22.51 | 22.54 | 22.51 | 22.53 | 22.53 | 0.02% | 2,257 |
Oct 17, 2025 | 22.64 | 22.64 | 22.53 | 22.53 | 22.53 | -0.10% | 5,586 |
Oct 16, 2025 | 22.57 | 22.57 | 22.54 | 22.55 | 22.55 | -0.26% | 3,900 |
Oct 15, 2025 | 22.57 | 22.61 | 22.56 | 22.61 | 22.56 | 0.40% | 6,571 |
Oct 14, 2025 | 22.51 | 22.54 | 22.51 | 22.52 | 22.47 | 0.23% | 950 |
Oct 13, 2025 | 22.45 | 22.49 | 22.45 | 22.47 | 22.42 | 0.05% | 5,727 |
Oct 10, 2025 | 22.40 | 22.46 | 22.39 | 22.46 | 22.41 | 0.41% | 1,296 |
Oct 9, 2025 | 22.37 | 22.41 | 22.36 | 22.37 | 22.32 | -0.13% | 7,493 |
Oct 8, 2025 | 22.40 | 22.41 | 22.37 | 22.40 | 22.35 | 0.32% | 10,252 |
Oct 7, 2025 | 22.33 | 22.33 | 22.28 | 22.33 | 22.28 | -0.01% | 3,890 |
Oct 6, 2025 | 22.34 | 22.34 | 22.29 | 22.33 | 22.28 | -0.18% | 3,730 |
Oct 3, 2025 | 22.36 | 22.38 | 22.36 | 22.37 | 22.32 | 0.04% | 1,254 |
Oct 2, 2025 | 22.39 | 22.39 | 22.33 | 22.36 | 22.31 | 0.04% | 2,405 |
Oct 1, 2025 | 22.27 | 22.36 | 22.27 | 22.35 | 22.30 | 0.08% | 14,335 |
Sep 30, 2025 | 22.37 | 22.37 | 22.30 | 22.33 | 22.28 | - | 10,280 |
Sep 29, 2025 | 22.31 | 22.33 | 22.30 | 22.33 | 22.29 | 0.31% | 4,247 |
Sep 26, 2025 | 22.22 | 22.29 | 22.22 | 22.27 | 22.22 | 0.13% | 14,755 |
Sep 25, 2025 | 22.28 | 22.29 | 22.24 | 22.24 | 22.19 | -0.13% | 6,940 |
Sep 24, 2025 | 22.30 | 22.30 | 22.26 | 22.27 | 22.22 | -0.01% | 560 |
Sep 23, 2025 | 22.26 | 22.29 | 22.26 | 22.27 | 22.22 | -0.04% | 1,200 |
Sep 22, 2025 | 22.28 | 22.30 | 22.27 | 22.28 | 22.23 | -0.06% | 31,694 |
Sep 19, 2025 | 22.30 | 22.30 | 22.28 | 22.29 | 22.24 | -0.11% | 8,529 |
Sep 18, 2025 | 22.41 | 22.41 | 22.30 | 22.32 | 22.27 | -0.44% | 1,961 |
Sep 17, 2025 | 22.43 | 22.44 | 22.40 | 22.42 | 22.32 | 0.13% | 1,777 |
Sep 16, 2025 | 22.41 | 22.42 | 22.39 | 22.39 | 22.29 | -0.04% | 1,340 |
Sep 15, 2025 | 22.37 | 22.41 | 22.37 | 22.40 | 22.30 | 0.14% | 1,941 |
Sep 12, 2025 | 22.42 | 22.42 | 22.36 | 22.36 | 22.27 | -0.31% | 4,246 |
Sep 11, 2025 | 22.43 | 22.45 | 22.39 | 22.43 | 22.34 | 0.09% | 1,339 |
Sep 10, 2025 | 22.40 | 22.42 | 22.39 | 22.41 | 22.32 | 0.16% | 7,753 |
Sep 9, 2025 | 22.44 | 22.44 | 22.38 | 22.38 | 22.28 | -0.22% | 14,501 |
Sep 8, 2025 | 22.44 | 22.44 | 22.37 | 22.43 | 22.33 | 0.23% | 1,800 |
Sep 5, 2025 | 22.31 | 22.40 | 22.31 | 22.38 | 22.28 | 0.30% | 2,493 |
Sep 4, 2025 | 22.34 | 22.34 | 22.27 | 22.31 | 22.21 | 0.27% | 457 |
Sep 3, 2025 | 22.17 | 22.25 | 22.17 | 22.25 | 22.15 | 0.28% | 961 |
Sep 2, 2025 | 22.26 | 22.26 | 22.16 | 22.19 | 22.09 | -0.28% | 3,378 |
Sep 1, 2025 | 22.27 | 22.28 | 22.23 | 22.25 | 22.15 | -0.09% | 2,856 |
Aug 29, 2025 | 22.37 | 22.37 | 22.27 | 22.27 | 22.17 | -0.27% | 4,259 |
Aug 28, 2025 | 22.32 | 22.35 | 22.28 | 22.33 | 22.23 | 0.15% | 35,782 |
Aug 27, 2025 | 22.25 | 22.33 | 22.25 | 22.29 | 22.20 | 0.02% | 3,600 |
Aug 26, 2025 | 22.29 | 22.29 | 22.25 | 22.29 | 22.19 | 0.12% | 3,507 |
Aug 25, 2025 | 22.35 | 22.35 | 22.24 | 22.26 | 22.16 | -0.34% | 4,122 |
Aug 22, 2025 | 22.26 | 22.35 | 22.26 | 22.34 | 22.24 | 0.22% | 2,552 |
Aug 21, 2025 | 22.36 | 22.36 | 22.28 | 22.29 | 22.19 | -0.55% | 2,310 |
Aug 20, 2025 | 22.37 | 22.41 | 22.36 | 22.41 | 22.26 | 0.25% | 7,027 |
Aug 19, 2025 | 22.35 | 22.37 | 22.32 | 22.36 | 22.20 | 0.21% | 1,098 |
Aug 18, 2025 | 22.44 | 22.44 | 22.31 | 22.31 | 22.16 | -0.08% | 4,975 |
Aug 15, 2025 | 22.44 | 22.44 | 22.33 | 22.33 | 22.17 | -0.51% | 3,633 |
Aug 14, 2025 | 22.61 | 22.61 | 22.44 | 22.44 | 22.29 | -0.11% | 8,764 |
Aug 13, 2025 | 22.38 | 22.48 | 22.38 | 22.47 | 22.31 | 0.38% | 2,202 |
Aug 12, 2025 | 22.43 | 22.44 | 22.36 | 22.38 | 22.23 | -0.25% | 7,460 |