Vanguard USD Treasury Bond UCITS ETF (ETR:VDTE)
Germany · Delayed Price · Currency is EUR 25.59
-0.03 (-0.11%)
Dec 30, 2025, 2:05 PM CET
ETR:VDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 25.62 | 25.63 | 25.58 | 25.59 | 25.59 | -0.11% | 7,623 |
| Dec 29, 2025 | 25.66 | 25.66 | 25.60 | 25.62 | 25.62 | 0.24% | 4,740 |
| Dec 23, 2025 | 25.57 | 25.63 | 25.52 | 25.56 | 25.56 | -0.03% | 5,645 |
| Dec 22, 2025 | 25.54 | 25.57 | 25.54 | 25.57 | 25.57 | -0.08% | 7,911 |
| Dec 19, 2025 | 25.48 | 25.69 | 25.48 | 25.59 | 25.59 | -0.12% | 5,897 |
| Dec 18, 2025 | 25.58 | 25.62 | 25.58 | 25.62 | 25.62 | 0.22% | 1,878 |
| Dec 17, 2025 | 25.56 | 25.57 | 25.53 | 25.56 | 25.56 | 0.05% | 1,964 |
| Dec 16, 2025 | 25.54 | 25.55 | 25.52 | 25.55 | 25.55 | 0.03% | 1,492 |
| Dec 15, 2025 | 25.53 | 25.56 | 25.52 | 25.54 | 25.54 | 0.16% | 3,377 |
| Dec 12, 2025 | 25.54 | 25.55 | 25.49 | 25.50 | 25.50 | -0.47% | 8,644 |
| Dec 11, 2025 | 25.56 | 25.62 | 25.56 | 25.62 | 25.62 | 0.36% | 8,945 |
| Dec 10, 2025 | 25.49 | 25.53 | 25.47 | 25.53 | 25.53 | 0.03% | 3,612 |
| Dec 9, 2025 | 25.56 | 25.56 | 25.50 | 25.52 | 25.52 | 0.12% | 6,999 |
| Dec 8, 2025 | 25.54 | 25.55 | 25.48 | 25.49 | 25.49 | -0.26% | 5,621 |
| Dec 5, 2025 | 25.60 | 25.61 | 25.55 | 25.55 | 25.55 | -0.26% | 3,468 |
| Dec 4, 2025 | 25.62 | 25.63 | 25.61 | 25.62 | 25.62 | -0.07% | 9,974 |
| Dec 3, 2025 | 25.65 | 25.66 | 25.64 | 25.64 | 25.64 | 0.09% | 8,207 |
| Dec 2, 2025 | 25.64 | 25.64 | 25.59 | 25.62 | 25.62 | 0.05% | 2,358 |
| Dec 1, 2025 | 25.66 | 25.69 | 25.60 | 25.60 | 25.60 | -0.43% | 33,979 |
| Nov 28, 2025 | 25.74 | 25.74 | 25.70 | 25.72 | 25.72 | -0.10% | 13,949 |
| Nov 27, 2025 | 25.74 | 25.75 | 25.71 | 25.74 | 25.74 | -0.08% | 3,217 |
| Nov 26, 2025 | 25.77 | 25.77 | 25.68 | 25.76 | 25.76 | 0.10% | 22,752 |
| Nov 25, 2025 | 25.68 | 25.74 | 25.68 | 25.73 | 25.73 | 0.21% | 4,636 |
| Nov 24, 2025 | 25.66 | 25.69 | 25.65 | 25.68 | 25.68 | 0.11% | 5,630 |
| Nov 21, 2025 | 25.73 | 25.73 | 25.60 | 25.65 | 25.65 | 0.14% | 72,254 |
| Nov 20, 2025 | 25.56 | 25.62 | 25.54 | 25.62 | 25.62 | 0.05% | 18,767 |
| Nov 19, 2025 | 25.58 | 25.62 | 25.57 | 25.60 | 25.60 | 0.11% | 4,309 |
| Nov 18, 2025 | 25.59 | 25.63 | 25.58 | 25.58 | 25.58 | -0.02% | 8,837 |
| Nov 17, 2025 | 25.55 | 25.59 | 25.55 | 25.58 | 25.58 | 0.03% | 14,494 |
| Nov 14, 2025 | 25.56 | 25.66 | 25.55 | 25.57 | 25.57 | -0.18% | 6,323 |
| Nov 13, 2025 | 25.60 | 25.74 | 25.60 | 25.62 | 25.62 | -0.14% | 21,585 |
| Nov 12, 2025 | 25.62 | 25.65 | 25.61 | 25.65 | 25.65 | 0.07% | 17,236 |
| Nov 11, 2025 | 25.56 | 25.64 | 25.56 | 25.64 | 25.64 | 0.20% | 16,562 |
| Nov 10, 2025 | 25.53 | 25.60 | 25.53 | 25.59 | 25.59 | -0.17% | 7,971 |
| Nov 7, 2025 | 25.60 | 25.63 | 25.58 | 25.63 | 25.63 | -0.05% | 7,469 |
| Nov 6, 2025 | 25.60 | 25.64 | 25.53 | 25.64 | 25.64 | 0.43% | 25,409 |
| Nov 5, 2025 | 25.65 | 25.65 | 25.53 | 25.53 | 25.53 | -0.37% | 16,846 |
| Nov 4, 2025 | 25.54 | 25.63 | 25.54 | 25.63 | 25.63 | 0.17% | 10,942 |
| Nov 3, 2025 | 25.61 | 25.62 | 25.58 | 25.58 | 25.58 | -0.09% | 4,889 |
| Oct 31, 2025 | 25.65 | 25.65 | 25.58 | 25.61 | 25.61 | -0.05% | 11,919 |
| Oct 30, 2025 | 25.64 | 25.64 | 25.59 | 25.62 | 25.62 | -0.50% | 15,216 |
| Oct 29, 2025 | 25.78 | 25.78 | 25.74 | 25.75 | 25.75 | -0.05% | 52,535 |
| Oct 28, 2025 | 25.76 | 25.78 | 25.74 | 25.76 | 25.76 | 0.10% | 24,800 |
| Oct 27, 2025 | 25.69 | 25.74 | 25.69 | 25.74 | 25.74 | -0.03% | 4,524 |
| Oct 24, 2025 | 25.75 | 25.77 | 25.72 | 25.75 | 25.75 | -0.05% | 13,650 |
| Oct 23, 2025 | 25.78 | 25.79 | 25.75 | 25.76 | 25.76 | -0.17% | 740 |
| Oct 22, 2025 | 25.81 | 25.83 | 25.77 | 25.80 | 25.80 | -0.05% | 117,349 |
| Oct 21, 2025 | 25.79 | 25.82 | 25.76 | 25.82 | 25.82 | 0.32% | 12,254 |
| Oct 20, 2025 | 25.71 | 25.75 | 25.70 | 25.73 | 25.73 | -0.03% | 5,647 |
| Oct 17, 2025 | 25.79 | 25.82 | 25.71 | 25.74 | 25.74 | 0.21% | 10,848 |