Vanguard EUR Eurozone Government Bond UCITS ETF (ETR:VGEA)
Germany · Delayed Price · Currency is EUR 23.97
-0.02 (-0.09%)
Dec 5, 2025, 11:14 AM CET
ETR:VGEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.01 | 24.02 | 23.97 | 23.99 | 23.99 | -0.10% | 13,635 |
| Dec 3, 2025 | 24.00 | 24.04 | 24.00 | 24.02 | 24.02 | 0.04% | 45,238 |
| Dec 2, 2025 | 23.99 | 24.01 | 23.98 | 24.01 | 24.01 | - | 33,878 |
| Dec 1, 2025 | 24.05 | 24.08 | 23.99 | 24.01 | 24.01 | -0.45% | 30,603 |
| Nov 28, 2025 | 24.11 | 24.12 | 24.09 | 24.12 | 24.12 | 0.05% | 33,033 |
| Nov 27, 2025 | 24.11 | 24.12 | 24.09 | 24.10 | 24.10 | -0.05% | 10,371 |
| Nov 26, 2025 | 24.10 | 24.12 | 24.08 | 24.12 | 24.12 | 0.04% | 34,532 |
| Nov 25, 2025 | 24.06 | 24.12 | 24.04 | 24.11 | 24.11 | 0.21% | 24,687 |
| Nov 24, 2025 | 24.05 | 24.07 | 24.03 | 24.05 | 24.05 | 0.09% | 16,516 |
| Nov 21, 2025 | 24.04 | 24.07 | 24.02 | 24.03 | 24.03 | 0.07% | 17,783 |
| Nov 20, 2025 | 24.04 | 24.04 | 23.95 | 24.02 | 24.02 | -0.20% | 54,818 |
| Nov 19, 2025 | 24.04 | 24.08 | 24.04 | 24.07 | 24.07 | 0.15% | 22,627 |
| Nov 18, 2025 | 24.06 | 24.07 | 24.03 | 24.03 | 24.03 | -0.08% | 34,216 |
| Nov 17, 2025 | 24.05 | 24.06 | 24.03 | 24.05 | 24.05 | 0.02% | 24,757 |
| Nov 14, 2025 | 24.05 | 24.07 | 24.03 | 24.04 | 24.04 | -0.27% | 13,178 |
| Nov 13, 2025 | 24.11 | 24.17 | 24.08 | 24.11 | 24.11 | -0.19% | 46,553 |
| Nov 12, 2025 | 24.09 | 24.16 | 24.08 | 24.16 | 24.16 | 0.22% | 33,017 |
| Nov 11, 2025 | 24.08 | 24.11 | 24.08 | 24.10 | 24.10 | 0.07% | 30,235 |
| Nov 10, 2025 | 24.05 | 24.11 | 24.04 | 24.09 | 24.09 | 0.08% | 28,555 |
| Nov 7, 2025 | 24.07 | 24.09 | 24.05 | 24.07 | 24.07 | -0.13% | 44,556 |
| Nov 6, 2025 | 24.09 | 24.12 | 24.06 | 24.10 | 24.10 | 0.08% | 64,152 |
| Nov 5, 2025 | 24.12 | 24.12 | 24.06 | 24.08 | 24.08 | -0.08% | 47,064 |
| Nov 4, 2025 | 24.12 | 24.12 | 24.09 | 24.10 | 24.10 | 0.04% | 47,437 |
| Nov 3, 2025 | 24.10 | 24.13 | 24.08 | 24.09 | 24.09 | -0.18% | 30,108 |
| Oct 31, 2025 | 24.13 | 24.13 | 24.10 | 24.13 | 24.13 | 0.05% | 68,523 |
| Oct 30, 2025 | 24.10 | 24.15 | 24.07 | 24.12 | 24.12 | -0.03% | 105,284 |
| Oct 29, 2025 | 24.12 | 24.14 | 24.10 | 24.13 | 24.13 | 0.12% | 24,665 |
| Oct 28, 2025 | 24.11 | 24.13 | 24.10 | 24.10 | 24.10 | -0.10% | 29,579 |
| Oct 27, 2025 | 24.07 | 24.12 | 24.07 | 24.12 | 24.12 | 0.16% | 35,404 |
| Oct 24, 2025 | 24.17 | 24.17 | 24.08 | 24.08 | 24.08 | -0.36% | 31,758 |
| Oct 23, 2025 | 24.18 | 24.20 | 24.16 | 24.17 | 24.17 | -0.10% | 22,817 |
| Oct 22, 2025 | 24.20 | 24.23 | 24.18 | 24.19 | 24.19 | -0.07% | 32,442 |
| Oct 21, 2025 | 24.19 | 24.21 | 24.16 | 24.21 | 24.21 | 0.21% | 16,927 |
| Oct 20, 2025 | 24.17 | 24.17 | 24.12 | 24.16 | 24.16 | -0.05% | 20,819 |
| Oct 17, 2025 | 24.23 | 24.24 | 24.15 | 24.17 | 24.17 | -0.06% | 81,431 |
| Oct 16, 2025 | 24.19 | 24.20 | 24.15 | 24.19 | 24.19 | -0.07% | 53,228 |
| Oct 15, 2025 | 24.14 | 24.20 | 24.12 | 24.20 | 24.20 | 0.39% | 19,950 |
| Oct 14, 2025 | 24.08 | 24.11 | 24.07 | 24.11 | 24.11 | 0.24% | 30,198 |
| Oct 13, 2025 | 24.02 | 24.05 | 24.00 | 24.05 | 24.05 | 0.11% | 17,897 |
| Oct 10, 2025 | 23.96 | 24.04 | 23.95 | 24.02 | 24.02 | 0.39% | 20,156 |
| Oct 9, 2025 | 23.97 | 23.98 | 23.92 | 23.93 | 23.93 | -0.08% | 24,681 |
| Oct 8, 2025 | 23.92 | 23.97 | 23.92 | 23.95 | 23.95 | 0.23% | 19,836 |
| Oct 7, 2025 | 23.86 | 23.89 | 23.83 | 23.89 | 23.89 | 0.01% | 44,124 |
| Oct 6, 2025 | 23.88 | 23.90 | 23.85 | 23.89 | 23.89 | -0.19% | 46,237 |
| Oct 3, 2025 | 23.93 | 23.94 | 23.91 | 23.94 | 23.94 | 0.05% | 41,771 |
| Oct 2, 2025 | 23.90 | 23.93 | 23.87 | 23.92 | 23.92 | 0.12% | 146,602 |
| Oct 1, 2025 | 23.85 | 23.93 | 23.84 | 23.90 | 23.90 | -0.01% | 32,520 |
| Sep 30, 2025 | 23.90 | 23.91 | 23.86 | 23.90 | 23.90 | -0.02% | 21,117 |
| Sep 29, 2025 | 23.86 | 23.90 | 23.84 | 23.90 | 23.90 | 0.27% | 23,651 |
| Sep 26, 2025 | 23.80 | 23.85 | 23.78 | 23.84 | 23.84 | 0.24% | 30,080 |