Vanguard Global Aggregate Bond UCITS ETF (ETR:VAGE)
Germany · Delayed Price · Currency is EUR 21.00
+0.05 (0.21%)
Aug 20, 2025, 4:27 PM CET
ETR:VAGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 21.06 | 21.06 | 20.94 | 20.98 | 20.98 | 0.10% | 4,024 |
| Aug 19, 2025 | 20.93 | 20.98 | 20.93 | 20.96 | 20.96 | 0.24% | 4,114 |
| Aug 18, 2025 | 20.95 | 21.00 | 20.90 | 20.91 | 20.91 | -0.19% | 9,538 |
| Aug 15, 2025 | 21.10 | 21.10 | 20.93 | 20.95 | 20.95 | -0.19% | 2,307 |
| Aug 14, 2025 | 21.15 | 21.15 | 20.99 | 20.99 | 20.99 | -0.24% | 2,142 |
| Aug 13, 2025 | 20.99 | 21.06 | 20.99 | 21.04 | 21.04 | 0.38% | 2,783 |
| Aug 12, 2025 | 21.05 | 21.05 | 20.94 | 20.96 | 20.96 | -0.19% | 11,950 |
| Aug 11, 2025 | 21.11 | 21.11 | 20.99 | 21.00 | 21.00 | - | 2,528 |
| Aug 8, 2025 | 21.12 | 21.12 | 20.99 | 21.00 | 21.00 | -0.28% | 6,315 |
| Aug 7, 2025 | 21.13 | 21.13 | 21.02 | 21.06 | 21.06 | 0.10% | 2,525 |
| Aug 6, 2025 | 21.04 | 21.06 | 21.00 | 21.04 | 21.04 | - | 10,239 |
| Aug 5, 2025 | 21.12 | 21.12 | 21.01 | 21.04 | 21.04 | 0.10% | 5,963 |
| Aug 4, 2025 | 21.00 | 21.14 | 20.98 | 21.02 | 21.02 | 0.05% | 19,619 |
| Aug 1, 2025 | 20.98 | 21.01 | 20.86 | 21.01 | 21.01 | 0.33% | 9,543 |
| Jul 31, 2025 | 21.04 | 21.04 | 20.91 | 20.94 | 20.94 | 0.19% | 1,493 |
| Jul 30, 2025 | 21.03 | 21.03 | 20.89 | 20.90 | 20.90 | - | 14,516 |
| Jul 29, 2025 | 20.99 | 20.99 | 20.84 | 20.90 | 20.90 | 0.14% | 9,150 |
| Jul 28, 2025 | 20.86 | 20.93 | 20.86 | 20.87 | 20.87 | 0.10% | 10,091 |
| Jul 25, 2025 | 20.91 | 20.91 | 20.82 | 20.85 | 20.85 | -0.05% | 1,516 |
| Jul 24, 2025 | 20.93 | 21.01 | 20.83 | 20.86 | 20.86 | -0.19% | 7,721 |
| Jul 23, 2025 | 20.97 | 20.97 | 20.86 | 20.90 | 20.90 | -0.19% | 11,793 |
| Jul 22, 2025 | 20.89 | 20.95 | 20.87 | 20.94 | 20.94 | 0.10% | 8,406 |
| Jul 21, 2025 | 20.80 | 20.92 | 20.80 | 20.92 | 20.92 | 0.43% | 2,968 |
| Jul 18, 2025 | 20.92 | 20.92 | 20.80 | 20.83 | 20.83 | -0.05% | 3,113 |
| Jul 17, 2025 | 20.69 | 20.87 | 20.69 | 20.84 | 20.84 | -0.05% | 5,679 |
| Jul 16, 2025 | 20.85 | 20.90 | 20.82 | 20.85 | 20.79 | -0.05% | 1,802 |
| Jul 15, 2025 | 20.98 | 20.98 | 20.85 | 20.86 | 20.79 | -0.10% | 11,689 |
| Jul 14, 2025 | 21.02 | 21.02 | 20.86 | 20.88 | 20.81 | - | 7,738 |
| Jul 11, 2025 | 20.93 | 20.93 | 20.88 | 20.88 | 20.81 | -0.24% | 1,924 |
| Jul 10, 2025 | 21.01 | 21.01 | 20.93 | 20.93 | 20.87 | -0.14% | 3,351 |
| Jul 9, 2025 | 20.92 | 20.98 | 20.91 | 20.96 | 20.89 | 0.29% | 1,281 |
| Jul 8, 2025 | 21.02 | 21.02 | 20.86 | 20.90 | 20.83 | -0.24% | 19,085 |
| Jul 7, 2025 | 20.92 | 21.00 | 20.92 | 20.95 | 20.88 | -0.29% | 4,124 |
| Jul 4, 2025 | 21.11 | 21.11 | 21.01 | 21.01 | 20.94 | - | 4,257 |
| Jul 3, 2025 | 21.13 | 21.13 | 20.99 | 21.01 | 20.94 | - | 3,831 |
| Jul 2, 2025 | 20.93 | 21.04 | 20.93 | 21.01 | 20.94 | -0.14% | 5,579 |
| Jul 1, 2025 | 21.06 | 21.10 | 21.04 | 21.04 | 20.97 | 0.14% | 9,467 |
| Jun 30, 2025 | 20.94 | 21.05 | 20.94 | 21.01 | 20.94 | 0.05% | 3,407 |
| Jun 27, 2025 | 21.04 | 21.04 | 20.98 | 21.00 | 20.93 | -0.05% | 8,183 |
| Jun 26, 2025 | 21.04 | 21.04 | 21.01 | 21.01 | 20.94 | 0.10% | 3,529 |
| Jun 25, 2025 | 21.07 | 21.07 | 20.99 | 20.99 | 20.92 | -0.05% | 4,299 |
| Jun 24, 2025 | 20.93 | 21.00 | 20.93 | 21.00 | 20.93 | 0.10% | 5,929 |
| Jun 23, 2025 | 20.97 | 21.00 | 20.90 | 20.98 | 20.91 | 0.19% | 2,499 |
| Jun 20, 2025 | 21.00 | 21.00 | 20.88 | 20.94 | 20.87 | 0.05% | 5,271 |
| Jun 19, 2025 | 20.97 | 20.97 | 20.90 | 20.93 | 20.86 | -0.38% | 3,620 |
| Jun 18, 2025 | 21.03 | 21.03 | 20.93 | 21.01 | 20.89 | 0.24% | 9,800 |
| Jun 17, 2025 | 20.96 | 20.98 | 20.93 | 20.96 | 20.91 | -0.05% | 2,461 |
| Jun 16, 2025 | 21.01 | 21.01 | 20.90 | 20.97 | 20.92 | - | 1,276 |
| Jun 13, 2025 | 21.12 | 21.12 | 20.96 | 20.97 | 20.92 | -0.24% | 2,606 |
| Jun 12, 2025 | 20.99 | 21.05 | 20.94 | 21.02 | 20.97 | 0.33% | 17,551 |