Vanguard USD Treasury Bond UCITS ETF (ETR:VDTE)
Germany · Delayed Price · Currency is EUR 25.25
-0.03 (-0.11%)
Jun 8, 2026, 5:35 PM CET
ETR:VDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 25.21 | 25.29 | 25.21 | 25.25 | 25.25 | -0.11% | 32,474 |
| Jun 5, 2026 | 25.38 | 25.46 | 25.28 | 25.28 | 25.28 | -0.37% | 10,237 |
| Jun 4, 2026 | 25.34 | 25.39 | 25.34 | 25.38 | 25.38 | 0.19% | 7,477 |
| Jun 3, 2026 | 25.15 | 25.55 | 25.15 | 25.33 | 25.33 | -0.24% | 23,127 |
| Jun 2, 2026 | 25.41 | 25.41 | 25.37 | 25.39 | 25.39 | 0.25% | 6,385 |
| Jun 1, 2026 | 25.36 | 25.37 | 25.29 | 25.32 | 25.32 | -0.33% | 10,916 |
| May 29, 2026 | 25.38 | 25.41 | 25.37 | 25.41 | 25.41 | 0.15% | 3,081 |
| May 28, 2026 | 25.30 | 25.37 | 25.29 | 25.37 | 25.37 | 0.07% | 14,822 |
| May 27, 2026 | 25.34 | 25.35 | 25.32 | 25.35 | 25.35 | 0.24% | 28,139 |
| May 26, 2026 | 25.25 | 25.45 | 25.25 | 25.29 | 25.29 | -0.15% | 13,700 |
| May 25, 2026 | 25.20 | 25.33 | 25.20 | 25.33 | 25.33 | 0.51% | 847 |
| May 22, 2026 | 25.22 | 25.25 | 25.19 | 25.20 | 25.20 | 0.15% | 6,964 |
| May 21, 2026 | 25.15 | 25.20 | 25.14 | 25.16 | 25.16 | -0.17% | 20,234 |
| May 20, 2026 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | 0.51% | 9,070 |
| May 19, 2026 | 25.16 | 25.17 | 25.07 | 25.08 | 25.08 | -0.36% | 19,954 |
| May 18, 2026 | 25.14 | 25.21 | 25.14 | 25.17 | 25.17 | -0.07% | 12,492 |
| May 15, 2026 | 25.25 | 25.25 | 25.06 | 25.18 | 25.18 | -0.72% | 7,437 |
| May 14, 2026 | 25.34 | 25.37 | 25.33 | 25.37 | 25.37 | 0.25% | 10,834 |
| May 13, 2026 | 25.33 | 25.34 | 25.29 | 25.30 | 25.30 | -0.18% | 10,928 |
| May 12, 2026 | 25.37 | 25.37 | 25.33 | 25.35 | 25.35 | -0.33% | 21,877 |
| May 11, 2026 | 25.42 | 25.44 | 25.42 | 25.43 | 25.43 | -0.17% | 11,601 |
| May 8, 2026 | 25.52 | 25.52 | 25.43 | 25.47 | 25.47 | - | 11,322 |
| May 7, 2026 | 25.50 | 25.67 | 25.47 | 25.47 | 25.47 | - | 8,888 |
| May 6, 2026 | 25.43 | 25.49 | 25.43 | 25.47 | 25.47 | 0.38% | 104,597 |
| May 5, 2026 | 25.35 | 25.37 | 25.34 | 25.37 | 25.37 | 0.19% | 367 |
| May 4, 2026 | 25.60 | 25.60 | 25.33 | 25.33 | 25.33 | -0.37% | 16,360 |
| Apr 30, 2026 | 25.38 | 25.42 | 25.37 | 25.42 | 25.42 | 0.09% | 13,777 |
| Apr 29, 2026 | 25.47 | 25.47 | 25.40 | 25.40 | 25.40 | -0.19% | 2,692 |
| Apr 28, 2026 | 25.46 | 25.62 | 25.43 | 25.45 | 25.45 | -0.16% | 4,051 |
| Apr 27, 2026 | 25.50 | 25.52 | 25.49 | 25.49 | 25.49 | -0.10% | 84,032 |
| Apr 24, 2026 | 25.49 | 25.52 | 25.47 | 25.51 | 25.51 | -0.14% | 11,506 |
| Apr 23, 2026 | 25.49 | 25.55 | 25.49 | 25.55 | 25.55 | 0.01% | 3,254 |
| Apr 22, 2026 | 25.53 | 25.55 | 25.52 | 25.55 | 25.55 | 0.08% | 4,150 |
| Apr 21, 2026 | 25.58 | 25.58 | 25.53 | 25.53 | 25.53 | -0.23% | 6,506 |
| Apr 20, 2026 | 25.56 | 25.59 | 25.55 | 25.59 | 25.59 | -0.03% | 12,235 |
| Apr 17, 2026 | 25.51 | 25.62 | 25.48 | 25.59 | 25.59 | 0.27% | 111,174 |
| Apr 16, 2026 | 25.56 | 25.56 | 25.52 | 25.52 | 25.52 | -0.03% | 20,393 |
| Apr 15, 2026 | 25.56 | 25.58 | 25.53 | 25.53 | 25.53 | -0.06% | 6,526 |
| Apr 14, 2026 | 25.54 | 25.55 | 25.51 | 25.55 | 25.55 | 0.30% | 6,640 |
| Apr 13, 2026 | 25.44 | 25.49 | 25.43 | 25.47 | 25.47 | -0.13% | 11,990 |
| Apr 10, 2026 | 25.45 | 25.53 | 25.45 | 25.50 | 25.50 | -0.10% | 1,562 |
| Apr 9, 2026 | 25.52 | 25.53 | 25.51 | 25.53 | 25.53 | -0.06% | 8,141 |
| Apr 8, 2026 | 25.57 | 25.75 | 25.55 | 25.55 | 25.55 | 0.50% | 664 |
| Apr 7, 2026 | 25.44 | 25.60 | 25.41 | 25.42 | 25.42 | -0.35% | 4,035 |
| Apr 2, 2026 | 25.40 | 25.51 | 25.38 | 25.51 | 25.51 | 0.11% | 13,523 |
| Apr 1, 2026 | 25.52 | 25.73 | 25.42 | 25.48 | 25.48 | 0.12% | 15,607 |
| Mar 31, 2026 | 25.44 | 25.48 | 25.43 | 25.45 | 25.45 | -0.02% | 10,878 |
| Mar 30, 2026 | 25.35 | 25.45 | 25.34 | 25.45 | 25.45 | 0.51% | 6,659 |
| Mar 27, 2026 | 25.30 | 25.33 | 25.24 | 25.32 | 25.32 | -0.05% | 2,336 |
| Mar 26, 2026 | 25.37 | 25.37 | 25.34 | 25.34 | 25.34 | -0.42% | 2,244 |