Vanguard Global Aggregate Bond UCITS ETF (ETR:VAGE)
Germany · Delayed Price · Currency is EUR 21.13
-0.02 (-0.08%)
Oct 24, 2025, 5:36 PM CET
ETR:VAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 21.17 | 21.17 | 21.10 | 21.13 | 21.13 | -0.09% | 27,508 |
| Oct 23, 2025 | 21.22 | 21.22 | 21.12 | 21.15 | 21.15 | -0.05% | 4,397 |
| Oct 22, 2025 | 21.26 | 21.26 | 21.15 | 21.16 | 21.16 | -0.14% | 5,766 |
| Oct 21, 2025 | 21.22 | 21.22 | 21.14 | 21.19 | 21.19 | 0.28% | 5,215 |
| Oct 20, 2025 | 21.18 | 21.18 | 21.10 | 21.13 | 21.13 | 0.05% | 11,421 |
| Oct 17, 2025 | 21.26 | 21.26 | 21.11 | 21.12 | 21.12 | -0.05% | 3,806 |
| Oct 16, 2025 | 21.15 | 21.16 | 21.10 | 21.13 | 21.13 | -0.19% | 13,163 |
| Oct 15, 2025 | 21.24 | 21.24 | 21.15 | 21.17 | 21.12 | 0.28% | 8,291 |
| Oct 14, 2025 | 21.22 | 21.22 | 21.10 | 21.11 | 21.06 | 0.09% | 39,691 |
| Oct 13, 2025 | 21.17 | 21.17 | 21.07 | 21.09 | 21.04 | 0.05% | 12,641 |
| Oct 10, 2025 | 21.13 | 21.13 | 21.03 | 21.08 | 21.03 | 0.24% | 12,486 |
| Oct 9, 2025 | 21.14 | 21.14 | 21.02 | 21.03 | 20.97 | -0.14% | 6,289 |
| Oct 8, 2025 | 21.10 | 21.10 | 21.02 | 21.06 | 21.00 | 0.19% | 16,048 |
| Oct 7, 2025 | 21.00 | 21.03 | 20.97 | 21.02 | 20.96 | 0.10% | 27,159 |
| Oct 6, 2025 | 21.07 | 21.07 | 20.99 | 21.00 | 20.95 | -0.19% | 6,878 |
| Oct 3, 2025 | 21.05 | 21.07 | 21.02 | 21.04 | 20.98 | 0.05% | 3,752 |
| Oct 2, 2025 | 21.10 | 21.10 | 20.99 | 21.03 | 20.97 | 0.05% | 12,347 |
| Oct 1, 2025 | 21.08 | 21.08 | 20.94 | 21.02 | 20.97 | 0.10% | 10,858 |
| Sep 30, 2025 | 21.02 | 21.09 | 20.97 | 21.00 | 20.94 | -0.05% | 62,195 |
| Sep 29, 2025 | 21.08 | 21.08 | 20.98 | 21.01 | 20.95 | 0.14% | 4,142 |
| Sep 26, 2025 | 21.04 | 21.04 | 20.95 | 20.98 | 20.92 | 0.14% | 14,146 |
| Sep 25, 2025 | 21.07 | 21.07 | 20.94 | 20.95 | 20.89 | -0.29% | 2,540 |
| Sep 24, 2025 | 21.05 | 21.06 | 20.94 | 21.01 | 20.95 | 0.05% | 17,181 |
| Sep 23, 2025 | 21.08 | 21.08 | 21.00 | 21.00 | 20.94 | 0.05% | 19,073 |
| Sep 22, 2025 | 21.06 | 21.06 | 20.98 | 20.99 | 20.93 | - | 9,178 |
| Sep 19, 2025 | 21.07 | 21.07 | 20.99 | 20.99 | 20.93 | -0.14% | 3,894 |
| Sep 18, 2025 | 21.07 | 21.10 | 20.98 | 21.02 | 20.96 | -0.52% | 9,957 |
| Sep 17, 2025 | 21.08 | 21.16 | 21.08 | 21.13 | 21.02 | 0.05% | 1,639 |
| Sep 16, 2025 | 21.17 | 21.17 | 21.10 | 21.12 | 21.01 | 0.05% | 7,313 |
| Sep 15, 2025 | 21.14 | 21.14 | 21.08 | 21.11 | 21.00 | 0.14% | 14,757 |
| Sep 12, 2025 | 21.07 | 21.18 | 21.07 | 21.08 | 20.97 | -0.24% | 5,421 |
| Sep 11, 2025 | 21.15 | 21.17 | 21.06 | 21.13 | 21.02 | 0.14% | 32,246 |
| Sep 10, 2025 | 21.15 | 21.15 | 21.06 | 21.10 | 20.99 | 0.14% | 6,761 |
| Sep 9, 2025 | 21.15 | 21.15 | 21.06 | 21.07 | 20.96 | -0.14% | 4,610 |
| Sep 8, 2025 | 21.15 | 21.15 | 21.06 | 21.10 | 20.99 | - | 2,929 |
| Sep 5, 2025 | 21.08 | 21.10 | 21.00 | 21.10 | 20.99 | 0.62% | 4,073 |
| Sep 4, 2025 | 20.90 | 21.00 | 20.90 | 20.97 | 20.86 | 0.24% | 13,658 |
| Sep 3, 2025 | 20.92 | 20.94 | 20.86 | 20.92 | 20.81 | 0.29% | 1,705 |
| Sep 2, 2025 | 20.90 | 20.90 | 20.84 | 20.86 | 20.75 | -0.24% | 1,648 |
| Sep 1, 2025 | 20.97 | 20.97 | 20.89 | 20.91 | 20.80 | -0.05% | 17,477 |
| Aug 29, 2025 | 21.01 | 21.01 | 20.92 | 20.92 | 20.81 | -0.19% | 3,062 |
| Aug 28, 2025 | 21.01 | 21.01 | 20.91 | 20.96 | 20.85 | 0.29% | 2,531 |
| Aug 27, 2025 | 20.80 | 20.95 | 20.80 | 20.90 | 20.79 | -0.05% | 26,418 |
| Aug 26, 2025 | 20.87 | 20.93 | 20.87 | 20.91 | 20.80 | 0.14% | 10,423 |
| Aug 25, 2025 | 21.01 | 21.01 | 20.86 | 20.88 | 20.77 | -0.38% | 27,477 |
| Aug 22, 2025 | 20.90 | 20.96 | 20.82 | 20.96 | 20.85 | 0.48% | 1,421 |
| Aug 21, 2025 | 20.88 | 20.93 | 20.85 | 20.86 | 20.75 | -0.57% | 17,054 |
| Aug 20, 2025 | 21.06 | 21.06 | 20.94 | 20.98 | 20.80 | 0.10% | 4,024 |
| Aug 19, 2025 | 20.93 | 20.98 | 20.93 | 20.96 | 20.78 | 0.24% | 4,114 |
| Aug 18, 2025 | 20.95 | 21.00 | 20.90 | 20.91 | 20.73 | -0.19% | 9,538 |