Vanguard Global Aggregate Bond UCITS ETF (ETR:VAGF)
Germany · Delayed Price · Currency is EUR 23.16
-0.14 (-0.61%)
Sep 14, 2026, 5:47 PM CET
ETR:VAGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 23.30 | 23.30 | 23.14 | 23.17 | - | -0.27% | 46,026 |
| Sep 11, 2026 | 23.24 | 23.27 | 23.19 | 23.23 | 23.23 | -0.15% | 72,107 |
| Sep 10, 2026 | 23.39 | 23.39 | 23.25 | 23.26 | 23.26 | -0.40% | 99,454 |
| Sep 9, 2026 | 23.44 | 23.44 | 23.34 | 23.36 | 23.36 | -0.46% | 119,651 |
| Sep 8, 2026 | 23.41 | 23.47 | 23.41 | 23.47 | 23.47 | 0.17% | 106,365 |
| Sep 7, 2026 | 23.43 | 23.46 | 23.40 | 23.43 | 23.43 | -0.19% | 171,649 |
| Sep 4, 2026 | 23.46 | 23.47 | 23.44 | 23.47 | 23.47 | -0.10% | 122,257 |
| Sep 3, 2026 | 23.43 | 23.50 | 23.41 | 23.50 | 23.50 | 0.38% | 44,428 |
| Sep 2, 2026 | 23.39 | 23.42 | 23.36 | 23.41 | 23.41 | -0.18% | 133,496 |
| Sep 1, 2026 | 23.43 | 23.46 | 23.40 | 23.45 | 23.45 | - | 104,771 |
| Aug 31, 2026 | 23.52 | 23.52 | 23.44 | 23.45 | 23.45 | -0.31% | 45,103 |
| Aug 28, 2026 | 23.55 | 23.55 | 23.50 | 23.52 | 23.52 | -0.22% | 84,778 |
| Aug 27, 2026 | 23.60 | 23.60 | 23.52 | 23.57 | 23.57 | - | 84,310 |
| Aug 26, 2026 | 23.60 | 23.60 | 23.56 | 23.57 | 23.57 | -0.15% | 63,153 |
| Aug 25, 2026 | 23.51 | 23.61 | 23.50 | 23.61 | 23.61 | 0.37% | 129,837 |
| Aug 24, 2026 | 23.53 | 23.53 | 23.50 | 23.52 | 23.52 | 0.14% | 86,687 |
| Aug 21, 2026 | 23.52 | 23.52 | 23.48 | 23.49 | 23.49 | -0.07% | 91,152 |
| Aug 20, 2026 | 23.61 | 23.61 | 23.49 | 23.51 | 23.51 | -0.17% | 220,440 |
| Aug 19, 2026 | 23.52 | 23.56 | 23.48 | 23.54 | 23.54 | 0.32% | 91,759 |
| Aug 18, 2026 | 23.44 | 23.49 | 23.44 | 23.47 | 23.47 | -0.14% | 97,120 |
| Aug 17, 2026 | 23.54 | 23.55 | 23.48 | 23.50 | 23.50 | -0.12% | 73,768 |
| Aug 14, 2026 | 23.59 | 23.60 | 23.53 | 23.53 | 23.53 | -0.36% | 76,460 |
| Aug 13, 2026 | 23.55 | 23.64 | 23.55 | 23.62 | 23.62 | 0.24% | 57,620 |
| Aug 12, 2026 | 23.54 | 23.58 | 23.53 | 23.56 | 23.56 | 0.05% | 87,800 |
| Aug 11, 2026 | 23.51 | 23.57 | 23.45 | 23.55 | 23.55 | 0.07% | 183,108 |
| Aug 10, 2026 | 23.59 | 23.60 | 23.53 | 23.53 | 23.53 | -0.29% | 131,987 |
| Aug 7, 2026 | 23.56 | 23.62 | 23.54 | 23.60 | 23.60 | 0.07% | 112,778 |
| Aug 6, 2026 | 23.61 | 23.63 | 23.58 | 23.58 | 23.58 | -0.20% | 155,808 |
| Aug 5, 2026 | 23.64 | 23.64 | 23.60 | 23.63 | 23.63 | 0.06% | 84,007 |
| Aug 4, 2026 | 23.57 | 23.62 | 23.51 | 23.62 | 23.62 | 0.46% | 134,222 |
| Aug 3, 2026 | 23.53 | 23.55 | 23.50 | 23.51 | 23.51 | 0.20% | 48,241 |
| Jul 31, 2026 | 23.50 | 23.56 | 23.40 | 23.46 | 23.46 | -0.28% | 182,797 |
| Jul 30, 2026 | 23.51 | 23.55 | 23.48 | 23.53 | 23.53 | -0.04% | 57,554 |
| Jul 29, 2026 | 23.59 | 23.59 | 23.53 | 23.54 | 23.54 | -0.32% | 125,494 |
| Jul 28, 2026 | 23.58 | 23.61 | 23.55 | 23.61 | 23.61 | 0.28% | 99,816 |
| Jul 27, 2026 | 23.56 | 23.56 | 23.52 | 23.55 | 23.55 | 0.12% | 153,546 |
| Jul 24, 2026 | 23.47 | 23.52 | 23.45 | 23.52 | 23.52 | 0.35% | 79,091 |
| Jul 23, 2026 | 23.49 | 23.50 | 23.43 | 23.44 | 23.44 | -0.35% | 45,947 |
| Jul 22, 2026 | 23.53 | 23.55 | 23.50 | 23.52 | 23.52 | -0.14% | 60,653 |
| Jul 21, 2026 | 23.58 | 23.58 | 23.52 | 23.55 | 23.55 | -0.13% | 91,617 |
| Jul 20, 2026 | 23.60 | 23.63 | 23.58 | 23.58 | 23.58 | -0.28% | 91,761 |
| Jul 17, 2026 | 23.66 | 23.68 | 23.62 | 23.65 | 23.65 | 0.15% | 125,398 |
| Jul 16, 2026 | 23.77 | 23.77 | 23.57 | 23.61 | 23.61 | -0.17% | 66,180 |
| Jul 15, 2026 | 23.58 | 23.65 | 23.57 | 23.65 | 23.65 | 0.03% | 276,209 |
| Jul 14, 2026 | 23.56 | 23.70 | 23.53 | 23.65 | 23.65 | 0.26% | 72,200 |
| Jul 13, 2026 | 23.63 | 23.65 | 23.42 | 23.59 | 23.59 | -0.26% | 713,318 |
| Jul 10, 2026 | 23.68 | 23.69 | 23.64 | 23.65 | 23.65 | - | 103,299 |
| Jul 9, 2026 | 23.63 | 23.65 | 23.59 | 23.65 | 23.65 | 0.29% | 57,502 |
| Jul 8, 2026 | 23.64 | 23.65 | 23.56 | 23.58 | 23.58 | -0.52% | 159,804 |
| Jul 7, 2026 | 23.72 | 23.74 | 23.70 | 23.70 | 23.70 | -0.18% | 143,237 |