Vanguard ESG Global Corporate Bond UCITS ETF (ETR:V3GE)
Germany · Delayed Price · Currency is EUR 4.099
-0.001 (-0.01%)
Dec 30, 2025, 2:05 PM CET
ETR:V3GE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | - | 58,382 |
| Dec 29, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | 0.27% | 42,391 |
| Dec 23, 2025 | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | 0.05% | 12,247 |
| Dec 22, 2025 | 4.09 | 4.09 | 4.08 | 4.09 | 4.09 | 0.10% | 12,443 |
| Dec 19, 2025 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | -0.32% | 9,207 |
| Dec 18, 2025 | 4.11 | 4.11 | 4.09 | 4.10 | 4.10 | -0.17% | 328 |
| Dec 17, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.09 | 0.05% | 35,276 |
| Dec 16, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.09 | - | 14,252 |
| Dec 15, 2025 | 4.11 | 4.11 | 4.10 | 4.10 | 4.09 | 0.17% | 8,013 |
| Dec 12, 2025 | 4.10 | 4.11 | 4.09 | 4.09 | 4.08 | -0.41% | 5,847 |
| Dec 11, 2025 | 4.11 | 4.12 | 4.11 | 4.11 | 4.10 | 0.15% | 14,772 |
| Dec 10, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.09 | 0.15% | 40,461 |
| Dec 9, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.08 | 0.10% | 6,291 |
| Dec 8, 2025 | 4.12 | 4.12 | 4.09 | 4.09 | 4.08 | -0.34% | 43,912 |
| Dec 5, 2025 | 4.11 | 4.12 | 4.11 | 4.11 | 4.09 | -0.15% | 29,825 |
| Dec 4, 2025 | 4.12 | 4.12 | 4.11 | 4.11 | 4.10 | -0.05% | 71,627 |
| Dec 3, 2025 | 4.11 | 4.12 | 4.11 | 4.12 | 4.10 | 0.05% | 48,985 |
| Dec 2, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.10 | 0.22% | 2,668 |
| Dec 1, 2025 | 4.13 | 4.13 | 4.11 | 4.11 | 4.09 | -0.36% | 26,706 |
| Nov 28, 2025 | 4.12 | 4.13 | 4.12 | 4.12 | 4.11 | -0.15% | 12,306 |
| Nov 27, 2025 | 4.15 | 4.15 | 4.12 | 4.13 | 4.11 | 0.17% | 1 |
| Nov 26, 2025 | 4.13 | 4.13 | 4.11 | 4.12 | 4.11 | - | 87,283 |
| Nov 25, 2025 | 4.10 | 4.12 | 4.10 | 4.12 | 4.10 | 0.29% | 16,818 |
| Nov 24, 2025 | 4.12 | 4.12 | 4.10 | 4.11 | 4.09 | 0.15% | 645 |
| Nov 21, 2025 | 4.10 | 4.11 | 4.10 | 4.10 | 4.09 | -0.02% | 19,608 |
| Nov 20, 2025 | 4.10 | 4.10 | 4.09 | 4.10 | 4.09 | -0.32% | 46,599 |
| Nov 19, 2025 | 4.13 | 4.13 | 4.11 | 4.12 | 4.08 | 0.15% | 89,153 |
| Nov 18, 2025 | 4.13 | 4.13 | 4.11 | 4.11 | 4.08 | -0.12% | 23,303 |
| Nov 17, 2025 | 4.13 | 4.13 | 4.11 | 4.11 | 4.08 | -0.02% | 1,845 |
| Nov 14, 2025 | 4.13 | 4.13 | 4.12 | 4.12 | 4.08 | -0.15% | 17,666 |
| Nov 13, 2025 | 4.15 | 4.15 | 4.12 | 4.12 | 4.09 | -0.34% | 1,197 |
| Nov 12, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.10 | 0.12% | 17,362 |
| Nov 11, 2025 | 4.12 | 4.14 | 4.12 | 4.13 | 4.10 | 0.24% | 62,641 |
| Nov 10, 2025 | 4.12 | 4.13 | 4.12 | 4.12 | 4.09 | -0.05% | 15,814 |
| Nov 7, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.09 | -0.12% | 1,671 |
| Nov 6, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.10 | 0.24% | 8,434 |
| Nov 5, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.09 | -0.29% | 5,746 |
| Nov 4, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.10 | 0.24% | 10,154 |
| Nov 3, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.09 | -0.19% | 24,244 |
| Oct 31, 2025 | 4.16 | 4.16 | 4.13 | 4.13 | 4.10 | -0.27% | 44,186 |
| Oct 30, 2025 | 4.15 | 4.15 | 4.13 | 4.14 | 4.11 | -0.39% | 4,274 |
| Oct 29, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.12 | -0.02% | 5,860 |
| Oct 28, 2025 | 4.17 | 4.17 | 4.15 | 4.16 | 4.12 | 0.05% | 9,909 |
| Oct 27, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.12 | 0.05% | 9,887 |
| Oct 24, 2025 | 4.15 | 4.16 | 4.15 | 4.15 | 4.12 | - | 9,787 |
| Oct 23, 2025 | 4.16 | 4.16 | 4.14 | 4.15 | 4.12 | -0.05% | 8,807 |
| Oct 22, 2025 | 4.18 | 4.18 | 4.15 | 4.15 | 4.12 | 0.02% | 60,341 |
| Oct 21, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.12 | 0.19% | 6,986 |
| Oct 20, 2025 | 4.17 | 4.17 | 4.14 | 4.14 | 4.11 | -0.02% | 9,497 |
| Oct 17, 2025 | 4.16 | 4.16 | 4.14 | 4.15 | 4.11 | -0.02% | 95,395 |