Vanguard EUR Eurozone Government Bond UCITS ETF (ETR:VGEA)
Germany · Delayed Price · Currency is EUR 23.85
+0.05 (0.21%)
Aug 20, 2025, 5:36 PM CET
ETR:VGEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 23.79 | 23.86 | 23.79 | 23.85 | 23.85 | 0.25% | 69,769 |
| Aug 19, 2025 | 23.77 | 23.80 | 23.76 | 23.79 | 23.79 | 0.08% | 23,195 |
| Aug 18, 2025 | 23.76 | 23.83 | 23.76 | 23.77 | 23.77 | 0.04% | 46,518 |
| Aug 15, 2025 | 23.90 | 23.90 | 23.76 | 23.76 | 23.76 | -0.59% | 28,250 |
| Aug 14, 2025 | 23.95 | 23.98 | 23.88 | 23.90 | 23.90 | -0.13% | 20,024 |
| Aug 13, 2025 | 23.85 | 23.94 | 23.85 | 23.93 | 23.93 | 0.46% | 25,155 |
| Aug 12, 2025 | 23.89 | 23.89 | 23.79 | 23.82 | 23.82 | -0.29% | 19,183 |
| Aug 11, 2025 | 23.93 | 23.96 | 23.88 | 23.89 | 23.89 | -0.08% | 14,522 |
| Aug 8, 2025 | 24.00 | 24.00 | 23.90 | 23.91 | 23.91 | -0.37% | 22,333 |
| Aug 7, 2025 | 23.97 | 24.00 | 23.94 | 24.00 | 24.00 | 0.13% | 28,623 |
| Aug 6, 2025 | 23.99 | 23.99 | 23.94 | 23.97 | 23.97 | -0.13% | 39,073 |
| Aug 5, 2025 | 24.00 | 24.03 | 23.95 | 24.00 | 24.00 | 0.04% | 101,264 |
| Aug 4, 2025 | 23.87 | 23.99 | 23.86 | 23.99 | 23.99 | 0.38% | 46,260 |
| Aug 1, 2025 | 23.83 | 23.96 | 23.81 | 23.90 | 23.90 | 0.04% | 14,653 |
| Jul 31, 2025 | 23.90 | 23.90 | 23.86 | 23.89 | 23.89 | 0.13% | 61,317 |
| Jul 30, 2025 | 23.88 | 23.91 | 23.84 | 23.86 | 23.86 | -0.08% | 40,938 |
| Jul 29, 2025 | 23.88 | 23.90 | 23.84 | 23.88 | 23.88 | - | 18,881 |
| Jul 28, 2025 | 23.86 | 23.90 | 23.84 | 23.88 | 23.88 | 0.25% | 44,697 |
| Jul 25, 2025 | 23.81 | 23.82 | 23.74 | 23.82 | 23.82 | -0.17% | 33,380 |
| Jul 24, 2025 | 23.92 | 23.92 | 23.84 | 23.86 | 23.86 | -0.58% | 21,489 |
| Jul 23, 2025 | 23.99 | 24.00 | 23.95 | 24.00 | 24.00 | -0.04% | 23,626 |
| Jul 22, 2025 | 23.96 | 24.01 | 23.92 | 24.01 | 24.01 | 0.17% | 83,221 |
| Jul 21, 2025 | 23.91 | 23.99 | 23.89 | 23.97 | 23.97 | 0.59% | 75,392 |
| Jul 18, 2025 | 23.85 | 23.85 | 23.82 | 23.83 | 23.83 | -0.17% | 21,441 |
| Jul 17, 2025 | 23.83 | 23.88 | 23.81 | 23.87 | 23.87 | 0.21% | 33,073 |
| Jul 16, 2025 | 23.80 | 23.86 | 23.78 | 23.82 | 23.82 | 0.08% | 19,888 |
| Jul 15, 2025 | 23.81 | 23.87 | 23.80 | 23.80 | 23.80 | 0.17% | 96,562 |
| Jul 14, 2025 | 23.74 | 23.79 | 23.74 | 23.76 | 23.76 | -0.17% | 51,923 |
| Jul 11, 2025 | 23.82 | 23.83 | 23.77 | 23.80 | 23.80 | -0.08% | 22,440 |
| Jul 10, 2025 | 23.89 | 23.89 | 23.81 | 23.82 | 23.82 | -0.17% | 26,178 |
| Jul 9, 2025 | 23.85 | 23.89 | 23.84 | 23.86 | 23.86 | - | 81,273 |
| Jul 8, 2025 | 23.88 | 23.89 | 23.82 | 23.86 | 23.86 | -0.25% | 41,309 |
| Jul 7, 2025 | 23.99 | 23.99 | 23.91 | 23.92 | 23.92 | -0.25% | 108,274 |
| Jul 4, 2025 | 24.01 | 24.04 | 23.98 | 23.98 | 23.98 | 0.04% | 21,625 |
| Jul 3, 2025 | 23.92 | 23.99 | 23.88 | 23.97 | 23.97 | 0.33% | 23,033 |
| Jul 2, 2025 | 23.98 | 23.98 | 23.88 | 23.89 | 23.89 | -0.42% | 33,621 |
| Jul 1, 2025 | 23.98 | 24.04 | 23.98 | 23.99 | 23.99 | 0.25% | 36,399 |
| Jun 30, 2025 | 23.97 | 23.99 | 23.93 | 23.93 | 23.93 | -0.08% | 26,173 |
| Jun 27, 2025 | 23.95 | 23.99 | 23.91 | 23.95 | 23.95 | -0.08% | 66,521 |
| Jun 26, 2025 | 23.99 | 24.01 | 23.95 | 23.97 | 23.97 | 0.04% | 34,784 |
| Jun 25, 2025 | 24.02 | 24.05 | 23.92 | 23.96 | 23.96 | -0.08% | 104,845 |
| Jun 24, 2025 | 24.04 | 24.04 | 23.93 | 23.98 | 23.98 | -0.12% | 17,649 |
| Jun 23, 2025 | 23.93 | 24.02 | 23.92 | 24.01 | 24.01 | 0.08% | 37,881 |
| Jun 20, 2025 | 24.03 | 24.03 | 23.94 | 23.99 | 23.99 | 0.13% | 93,760 |
| Jun 19, 2025 | 23.98 | 24.00 | 23.95 | 23.96 | 23.96 | -0.33% | 20,068 |
| Jun 18, 2025 | 23.92 | 24.04 | 23.92 | 24.04 | 24.04 | 0.33% | 24,493 |
| Jun 17, 2025 | 23.96 | 24.02 | 23.93 | 23.96 | 23.96 | -0.21% | 16,429 |
| Jun 16, 2025 | 23.93 | 24.01 | 23.89 | 24.01 | 24.01 | 0.21% | 35,587 |
| Jun 13, 2025 | 24.06 | 24.08 | 23.95 | 23.96 | 23.96 | -0.46% | 19,479 |
| Jun 12, 2025 | 24.04 | 24.08 | 24.03 | 24.07 | 24.07 | 0.29% | 22,595 |