Vanguard Global Aggregate Bond UCITS ETF (ETR:VAGF)
Germany · Delayed Price · Currency is EUR 23.92
+0.01 (0.04%)
Oct 17, 2025, 5:36 PM CET
ETR:VAGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 24.05 | 24.05 | 23.90 | 23.92 | 23.93 | 0.04% | 83,778 |
| Oct 16, 2025 | 23.82 | 23.95 | 23.82 | 23.91 | 23.91 | -0.29% | 70,946 |
| Oct 15, 2025 | 23.92 | 23.98 | 23.90 | 23.98 | 23.98 | 0.50% | 50,764 |
| Oct 14, 2025 | 23.81 | 23.90 | 23.81 | 23.86 | 23.86 | 0.21% | 65,526 |
| Oct 13, 2025 | 23.89 | 23.89 | 23.81 | 23.81 | 23.81 | -0.08% | 138,459 |
| Oct 10, 2025 | 23.65 | 23.88 | 23.65 | 23.83 | 23.83 | 0.76% | 141,733 |
| Oct 9, 2025 | 23.69 | 23.83 | 23.65 | 23.65 | 23.65 | -0.76% | 141,939 |
| Oct 8, 2025 | 23.64 | 23.83 | 23.64 | 23.83 | 23.83 | 0.76% | 42,768 |
| Oct 7, 2025 | 23.65 | 23.82 | 23.65 | 23.65 | 23.65 | -0.08% | 112,905 |
| Oct 6, 2025 | 23.74 | 23.85 | 23.67 | 23.67 | 23.67 | -0.67% | 105,999 |
| Oct 3, 2025 | 23.67 | 23.83 | 23.67 | 23.83 | 23.83 | 0.25% | 179,063 |
| Oct 2, 2025 | 23.65 | 23.86 | 23.65 | 23.77 | 23.77 | -0.17% | 31,459 |
| Oct 1, 2025 | 23.65 | 23.81 | 23.65 | 23.81 | 23.81 | 0.55% | 105,570 |
| Sep 30, 2025 | 23.63 | 23.82 | 23.63 | 23.68 | 23.68 | -0.25% | 23,561 |
| Sep 29, 2025 | 23.78 | 23.80 | 23.70 | 23.74 | 23.74 | 0.64% | 36,648 |
| Sep 26, 2025 | 23.56 | 23.70 | 23.56 | 23.59 | 23.59 | -0.55% | 48,174 |
| Sep 25, 2025 | 23.67 | 23.77 | 23.67 | 23.72 | 23.72 | 0.21% | 35,212 |
| Sep 24, 2025 | 23.67 | 23.78 | 23.67 | 23.67 | 23.67 | - | 19,805 |
| Sep 23, 2025 | 23.67 | 23.81 | 23.67 | 23.67 | 23.67 | - | 60,691 |
| Sep 22, 2025 | 23.67 | 23.78 | 23.61 | 23.67 | 23.67 | - | 90,164 |
| Sep 19, 2025 | 23.67 | 23.83 | 23.65 | 23.67 | 23.67 | - | 122,832 |
| Sep 18, 2025 | 23.72 | 23.83 | 23.67 | 23.67 | 23.67 | -0.96% | 76,610 |
| Sep 17, 2025 | 23.81 | 23.90 | 23.81 | 23.90 | 23.90 | 0.38% | 55,393 |
| Sep 16, 2025 | 23.68 | 23.90 | 23.68 | 23.81 | 23.81 | 0.13% | 21,634 |
| Sep 15, 2025 | 23.67 | 23.84 | 23.67 | 23.78 | 23.78 | 0.42% | 57,638 |
| Sep 12, 2025 | 23.75 | 23.81 | 23.68 | 23.68 | 23.68 | -0.29% | 55,419 |
| Sep 11, 2025 | 23.65 | 23.89 | 23.65 | 23.75 | 23.75 | -0.21% | 50,141 |
| Sep 10, 2025 | 23.63 | 23.81 | 23.63 | 23.80 | 23.80 | 0.55% | 41,618 |
| Sep 9, 2025 | 23.67 | 23.76 | 23.67 | 23.67 | 23.67 | -0.42% | 96,624 |
| Sep 8, 2025 | 23.82 | 23.84 | 23.71 | 23.77 | 23.77 | 0.21% | 108,937 |
| Sep 5, 2025 | 23.66 | 23.76 | 23.63 | 23.72 | 23.72 | 0.38% | 48,944 |
| Sep 4, 2025 | 23.65 | 23.65 | 23.59 | 23.63 | 23.63 | 0.21% | 64,203 |
| Sep 3, 2025 | 23.54 | 23.59 | 23.48 | 23.58 | 23.58 | 0.21% | 53,927 |
| Sep 2, 2025 | 23.57 | 23.57 | 23.48 | 23.53 | 23.53 | -0.08% | 103,700 |
| Sep 1, 2025 | 23.57 | 23.66 | 23.53 | 23.55 | 23.55 | -0.08% | 34,974 |
| Aug 29, 2025 | 23.67 | 23.67 | 23.56 | 23.57 | 23.57 | -0.13% | 77,309 |
| Aug 28, 2025 | 23.55 | 23.65 | 23.55 | 23.60 | 23.60 | 0.13% | 17,877 |
| Aug 27, 2025 | 23.62 | 23.62 | 23.53 | 23.57 | 23.57 | 0.13% | 63,001 |
| Aug 26, 2025 | 23.60 | 23.60 | 23.50 | 23.54 | 23.54 | -0.08% | 141,779 |
| Aug 25, 2025 | 23.58 | 23.58 | 23.51 | 23.56 | 23.56 | -0.08% | 69,955 |
| Aug 22, 2025 | 23.53 | 23.61 | 23.48 | 23.58 | 23.58 | 0.38% | 54,525 |
| Aug 21, 2025 | 23.63 | 23.63 | 23.49 | 23.49 | 23.49 | -0.25% | 82,809 |
| Aug 20, 2025 | 23.53 | 23.57 | 23.51 | 23.55 | 23.55 | 0.08% | 52,510 |
| Aug 19, 2025 | 23.61 | 23.61 | 23.49 | 23.53 | 23.53 | 0.17% | 42,815 |
| Aug 18, 2025 | 23.60 | 23.60 | 23.49 | 23.49 | 23.49 | -0.30% | 84,246 |
| Aug 15, 2025 | 23.65 | 23.65 | 23.51 | 23.56 | 23.56 | -0.04% | 54,269 |
| Aug 14, 2025 | 23.69 | 23.69 | 23.57 | 23.57 | 23.57 | -0.25% | 67,769 |
| Aug 13, 2025 | 23.63 | 23.64 | 23.59 | 23.63 | 23.63 | 0.38% | 67,707 |
| Aug 12, 2025 | 23.63 | 23.63 | 23.51 | 23.54 | 23.54 | -0.13% | 28,792 |
| Aug 11, 2025 | 23.64 | 23.64 | 23.56 | 23.57 | 23.57 | -0.04% | 28,695 |