Vanguard VANGUARD EUR EUROZONE GOVERNMENT 1-3 YEAR BOND UCITS ETF (ETR:VEGE)
Germany · Delayed Price · Currency is EUR 4.929
-0.000 (-0.01%)
At close: Sep 22, 2026
ETR:VEGE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.01% | 8,668 |
| Sep 21, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.15% | 101 |
| Sep 18, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | -0.14% | 1,501 |
| Sep 17, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.01% | 9,656 |
| Sep 16, 2026 | 4.93 | 4.94 | 4.93 | 4.94 | 4.93 | 0.10% | 74,173 |
| Sep 15, 2026 | 4.93 | 4.94 | 4.93 | 4.93 | 4.92 | 0.02% | 120,798 |
| Sep 14, 2026 | 4.94 | 4.94 | 4.93 | 4.93 | 4.92 | -0.15% | 21,124 |
| Sep 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.93 | 0.04% | 1,000 |
| Sep 10, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.93 | -0.27% | 7,716 |
| Sep 9, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.94 | -0.12% | 11,438 |
| Sep 8, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.95 | 0.02% | - |
| Sep 7, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.95 | -0.08% | 5,105 |
| Sep 4, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.95 | 0.05% | 2,605 |
| Sep 3, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.95 | 0.08% | 2,285 |
| Sep 2, 2026 | 4.95 | 4.96 | 4.95 | 4.95 | 4.94 | -0.05% | 1,006 |
| Sep 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.95 | -0.02% | 1,716 |
| Aug 31, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.95 | -0.09% | 507 |
| Aug 28, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.95 | -0.07% | - |
| Aug 27, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.95 | -0.02% | 100 |
| Aug 26, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.96 | -0.03% | 4,769 |
| Aug 25, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.96 | 0.11% | 3,256 |
| Aug 24, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.95 | -0.01% | 13,720 |
| Aug 21, 2026 | 4.96 | 4.97 | 4.96 | 4.96 | 4.95 | -0.01% | 249 |
| Aug 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.95 | -0.18% | 619 |
| Aug 19, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.96 | - | 11 |
| Aug 18, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.96 | -0.09% | 19 |
| Aug 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.97 | - | 1,115 |
| Aug 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.97 | -0.06% | - |
| Aug 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.97 | 0.05% | 1,863 |
| Aug 12, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.97 | 0.02% | 172,934 |
| Aug 11, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.97 | 0.03% | 10 |
| Aug 10, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.96 | -0.10% | 2 |
| Aug 7, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.97 | 0.02% | 10 |
| Aug 6, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.97 | -0.01% | 995 |
| Aug 5, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.97 | -0.01% | 1,256 |
| Aug 4, 2026 | 4.98 | 4.98 | 4.97 | 4.98 | 4.97 | 0.10% | 559 |
| Aug 3, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.96 | 0.11% | 147 |
| Jul 31, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.96 | -0.07% | 79 |
| Jul 30, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.96 | 0.07% | 7,201 |
| Jul 29, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.96 | -0.10% | 1,432 |
| Jul 28, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.96 | 0.08% | 10,000 |
| Jul 27, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.96 | 0.06% | 4,996 |
| Jul 24, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.96 | 0.16% | 2,334 |
| Jul 23, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.95 | -0.09% | 92 |
| Jul 22, 2026 | 4.96 | 4.97 | 4.96 | 4.96 | 4.95 | -0.04% | 5,118 |
| Jul 21, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.95 | -0.05% | 111,672 |
| Jul 20, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.96 | - | 1 |
| Jul 17, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.96 | -0.03% | 1,426 |
| Jul 16, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.96 | -0.03% | 1,006 |
| Jul 15, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.96 | 0.03% | 406 |