Vanguard USD Treasury Bond UCITS ETF (ETR:VDTE)
Germany · Delayed Price · Currency is EUR 25.25
+0.01 (0.06%)
Aug 20, 2025, 4:15 PM CET
ETR:VDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 25.20 | 25.27 | 25.20 | 25.26 | 25.26 | 0.12% | 9,437 |
| Aug 19, 2025 | 25.20 | 25.23 | 25.18 | 25.23 | 25.23 | 0.24% | 4,287 |
| Aug 18, 2025 | 25.22 | 25.25 | 25.17 | 25.17 | 25.17 | -0.28% | 6,607 |
| Aug 15, 2025 | 25.29 | 25.29 | 25.24 | 25.24 | 25.24 | -0.12% | 252 |
| Aug 14, 2025 | 25.36 | 25.37 | 25.26 | 25.27 | 25.27 | -0.28% | 5,112 |
| Aug 13, 2025 | 25.26 | 25.35 | 25.26 | 25.34 | 25.34 | 0.40% | 3,108 |
| Aug 12, 2025 | 25.26 | 25.30 | 25.23 | 25.24 | 25.24 | -0.12% | 8,024 |
| Aug 11, 2025 | 25.27 | 25.29 | 25.27 | 25.27 | 25.27 | 0.04% | 11,042 |
| Aug 8, 2025 | 25.30 | 25.31 | 25.25 | 25.26 | 25.26 | -0.39% | 7,967 |
| Aug 7, 2025 | 25.32 | 25.36 | 25.32 | 25.36 | 25.36 | 0.08% | 9,038 |
| Aug 6, 2025 | 25.32 | 25.34 | 25.30 | 25.34 | 25.34 | -0.12% | 6,037 |
| Aug 5, 2025 | 25.37 | 25.37 | 25.33 | 25.37 | 25.37 | 0.12% | 1,282 |
| Aug 4, 2025 | 25.29 | 25.36 | 25.27 | 25.34 | 25.34 | 0.12% | 1,472 |
| Aug 1, 2025 | 25.10 | 25.34 | 25.08 | 25.31 | 25.31 | 0.56% | 33,899 |
| Jul 31, 2025 | 25.16 | 25.17 | 25.14 | 25.17 | 25.17 | 0.20% | 6,229 |
| Jul 30, 2025 | 25.17 | 25.19 | 25.12 | 25.12 | 25.12 | -0.16% | 7,639 |
| Jul 29, 2025 | 25.07 | 25.16 | 25.05 | 25.16 | 25.16 | 0.40% | 40,248 |
| Jul 28, 2025 | 25.11 | 25.12 | 25.06 | 25.06 | 25.06 | -0.08% | 3,146 |
| Jul 25, 2025 | 25.07 | 25.08 | 25.06 | 25.08 | 25.08 | -0.04% | 5,859 |
| Jul 24, 2025 | 25.09 | 25.09 | 25.06 | 25.09 | 25.09 | -0.08% | 4,310 |
| Jul 23, 2025 | 25.12 | 25.13 | 25.11 | 25.11 | 25.11 | -0.24% | 306 |
| Jul 22, 2025 | 25.00 | 25.17 | 25.00 | 25.17 | 25.17 | 0.16% | 22,664 |
| Jul 21, 2025 | 25.06 | 25.13 | 25.06 | 25.13 | 25.13 | 0.32% | 838 |
| Jul 18, 2025 | 24.99 | 25.06 | 24.99 | 25.05 | 25.05 | 0.16% | 23,636 |
| Jul 17, 2025 | 24.96 | 25.03 | 24.95 | 25.01 | 25.01 | 0.32% | 3,769 |
| Jul 16, 2025 | 24.94 | 25.01 | 24.93 | 24.93 | 24.93 | -0.16% | 2,188 |
| Jul 15, 2025 | 25.02 | 25.04 | 24.97 | 24.97 | 24.97 | -0.24% | 1,717 |
| Jul 14, 2025 | 25.08 | 25.08 | 24.96 | 25.03 | 25.03 | -0.12% | 8,448 |
| Jul 11, 2025 | 25.11 | 25.11 | 25.06 | 25.06 | 25.06 | -0.24% | 859 |
| Jul 10, 2025 | 25.15 | 25.15 | 25.11 | 25.12 | 25.12 | 0.08% | 1,535 |
| Jul 9, 2025 | 25.07 | 25.10 | 25.06 | 25.10 | 25.10 | 0.24% | 1,292 |
| Jul 8, 2025 | 25.06 | 25.06 | 25.03 | 25.04 | 25.04 | -0.12% | 397 |
| Jul 7, 2025 | 25.16 | 25.16 | 25.07 | 25.07 | 25.07 | -0.28% | 2,038 |
| Jul 4, 2025 | 25.19 | 25.19 | 25.14 | 25.14 | 25.14 | -0.04% | 382 |
| Jul 3, 2025 | 25.26 | 25.26 | 25.12 | 25.15 | 25.15 | -0.28% | 1,272 |
| Jul 2, 2025 | 25.23 | 25.24 | 25.20 | 25.22 | 25.22 | -0.08% | 5,172 |
| Jul 1, 2025 | 25.31 | 25.35 | 25.24 | 25.24 | 25.24 | 0.08% | 1,425 |
| Jun 30, 2025 | 25.25 | 25.26 | 25.22 | 25.22 | 25.22 | -0.08% | 1,005 |
| Jun 27, 2025 | 25.23 | 25.24 | 25.20 | 25.24 | 25.24 | - | 2,398 |
| Jun 26, 2025 | 25.24 | 25.25 | 25.21 | 25.24 | 25.24 | 0.24% | 1,686 |
| Jun 25, 2025 | 25.20 | 25.22 | 25.16 | 25.18 | 25.18 | - | 835 |
| Jun 24, 2025 | 25.15 | 25.18 | 25.11 | 25.18 | 25.18 | 0.04% | 3,734 |
| Jun 23, 2025 | 25.07 | 25.17 | 25.01 | 25.17 | 25.17 | 0.48% | 3,633 |
| Jun 20, 2025 | 25.07 | 25.07 | 25.00 | 25.05 | 25.05 | 0.04% | 1,023 |
| Jun 19, 2025 | 25.04 | 25.06 | 25.02 | 25.04 | 25.04 | -0.24% | 12,565 |
| Jun 18, 2025 | 25.03 | 25.10 | 25.03 | 25.10 | 25.10 | 0.28% | 5,715 |
| Jun 17, 2025 | 25.00 | 25.03 | 25.00 | 25.03 | 25.03 | 0.04% | 278 |
| Jun 16, 2025 | 24.99 | 25.03 | 24.96 | 25.02 | 25.02 | 0.08% | 20,151 |
| Jun 13, 2025 | 25.13 | 25.13 | 25.00 | 25.00 | 25.00 | -0.36% | 468 |
| Jun 12, 2025 | 25.03 | 25.10 | 25.03 | 25.09 | 25.09 | 0.36% | 7,249 |