Vanguard USD Treasury Bond UCITS ETF (ETR:VDTE)
Germany · Delayed Price · Currency is EUR 25.18
-0.18 (-0.72%)
May 15, 2026, 5:35 PM CET
ETR:VDTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 25.34 | 25.37 | 25.33 | 25.37 | 25.37 | 0.28% | 10,834 |
| May 13, 2026 | 25.33 | 25.34 | 25.29 | 25.30 | 25.30 | -0.20% | 10,928 |
| May 12, 2026 | 25.37 | 25.37 | 25.33 | 25.35 | 25.35 | -0.31% | 21,877 |
| May 11, 2026 | 25.42 | 25.44 | 25.42 | 25.43 | 25.43 | -0.16% | 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 | 0.39% | 161,905 |
| May 5, 2026 | 25.35 | 25.37 | 25.34 | 25.37 | 25.37 | 0.16% | 367 |
| May 4, 2026 | 25.60 | 25.60 | 25.33 | 25.33 | 25.33 | -0.35% | 16,360 |
| Apr 30, 2026 | 25.38 | 25.42 | 25.37 | 25.42 | 25.42 | 0.08% | 13,777 |
| Apr 29, 2026 | 25.47 | 25.47 | 25.40 | 25.40 | 25.40 | -0.20% | 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 | -0.08% | 84,032 |
| Apr 24, 2026 | 25.49 | 25.52 | 25.47 | 25.51 | 25.51 | -0.16% | 11,506 |
| Apr 23, 2026 | 25.49 | 25.55 | 25.49 | 25.55 | 25.55 | - | 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 | - | 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 | -0.04% | 20,393 |
| Apr 15, 2026 | 25.56 | 25.58 | 25.53 | 25.53 | 25.53 | -0.08% | 6,526 |
| Apr 14, 2026 | 25.54 | 25.55 | 25.51 | 25.55 | 25.55 | 0.31% | 6,640 |
| Apr 13, 2026 | 25.44 | 25.49 | 25.43 | 25.47 | 25.47 | -0.12% | 11,990 |
| Apr 10, 2026 | 25.45 | 25.53 | 25.45 | 25.50 | 25.50 | -0.12% | 1,562 |
| Apr 9, 2026 | 25.52 | 25.53 | 25.51 | 25.53 | 25.53 | -0.08% | 8,141 |
| Apr 8, 2026 | 25.57 | 25.75 | 25.55 | 25.55 | 25.55 | 0.51% | 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 | 0.12% | 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 | - | 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 | -0.08% | 2,336 |
| Mar 26, 2026 | 25.37 | 25.37 | 25.34 | 25.34 | 25.34 | -0.39% | 2,244 |
| Mar 25, 2026 | 25.40 | 25.44 | 25.39 | 25.44 | 25.44 | 0.32% | 5,795 |
| Mar 24, 2026 | 25.39 | 25.47 | 25.30 | 25.36 | 25.36 | -0.08% | 11,872 |
| Mar 23, 2026 | 25.27 | 25.40 | 25.26 | 25.38 | 25.38 | 0.08% | 6,149 |
| Mar 20, 2026 | 25.42 | 25.50 | 25.34 | 25.36 | 25.36 | -0.59% | 2,449 |
| Mar 19, 2026 | 25.49 | 25.51 | 25.45 | 25.51 | 25.51 | -0.23% | 5,173 |
| Mar 18, 2026 | 25.61 | 25.63 | 25.56 | 25.57 | 25.57 | -0.16% | 16,218 |
| Mar 17, 2026 | 25.55 | 25.61 | 25.55 | 25.61 | 25.61 | 0.27% | 7,347 |
| Mar 16, 2026 | 25.51 | 25.56 | 25.51 | 25.54 | 25.54 | 0.20% | 736 |
| Mar 13, 2026 | 25.47 | 25.54 | 25.47 | 25.49 | 25.49 | -0.20% | 18,668 |
| Mar 12, 2026 | 25.58 | 25.58 | 25.52 | 25.54 | 25.54 | -0.27% | 14,729 |
| Mar 11, 2026 | 25.66 | 25.68 | 25.61 | 25.61 | 25.61 | -0.54% | 20,654 |
| Mar 10, 2026 | 25.78 | 25.78 | 25.71 | 25.75 | 25.75 | 0.12% | 1,780 |
| Mar 9, 2026 | 25.66 | 25.72 | 25.61 | 25.72 | 25.72 | 0.08% | 10,332 |
| Mar 6, 2026 | 25.69 | 25.70 | 25.66 | 25.70 | 25.70 | - | 3,002 |
| Mar 5, 2026 | 25.73 | 25.73 | 25.69 | 25.70 | 25.70 | -0.35% | 3,093 |
| Mar 4, 2026 | 25.80 | 25.99 | 25.76 | 25.79 | 25.79 | -0.12% | 8,203 |
| Mar 3, 2026 | 25.81 | 25.97 | 25.76 | 25.82 | 25.82 | -0.12% | 17,756 |