Skip to main content
logo
Vanguard EUR Eurozone Government Bond UCITS ETF (ETR:VGEA)
Germany flag Germany · Delayed Price · Currency is EUR
23.72
-0.16 (-0.66%)
Apr 7, 2026, 5:35 PM CET

ETR:VGEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 202623.8723.9023.7023.7223.72-0.66%60,421
Apr 2, 202623.7623.8823.7323.8823.880.18%25,161
Apr 1, 202623.9623.9723.8323.8423.840.05%24,238
Mar 31, 202623.7523.8223.6923.8223.820.32%19,134
Mar 30, 202623.6623.7523.6223.7523.750.52%50,635
Mar 27, 202623.6323.7723.5523.6223.62-0.24%31,399
Mar 26, 202623.8323.8323.6823.6823.68-0.86%20,860
Mar 25, 202623.8423.9223.8323.8923.890.50%60,297
Mar 24, 202623.8323.8323.6923.7723.77-0.10%18,928
Mar 23, 202623.6523.9023.5723.7923.790.27%63,120
Mar 20, 202623.9223.9623.7123.7323.73-0.66%32,300
Mar 19, 202623.8723.9223.7923.8823.88-0.27%18,650
Mar 18, 202623.9924.0623.9223.9523.95-0.30%31,368
Mar 17, 202623.9724.0223.9324.0224.020.38%18,147
Mar 16, 202623.8823.9823.8623.9323.930.26%60,837
Mar 13, 202623.8823.9323.8523.8723.87-0.20%30,872
Mar 12, 202623.9723.9823.8923.9223.92-0.38%28,845
Mar 11, 202624.1024.2723.9824.0124.01-0.88%89,623
Mar 10, 202624.1824.2424.0924.2224.220.72%32,812
Mar 9, 202623.9524.0623.9024.0524.05-0.09%93,525
Mar 6, 202624.1024.1324.0124.0724.07-0.23%63,837
Mar 5, 202624.2224.2524.1024.1324.13-0.56%56,403
Mar 4, 202624.2224.2824.2024.2624.260.09%48,488
Mar 3, 202624.2724.2824.1624.2424.24-0.53%28,568
Mar 2, 202624.4724.4724.3424.3724.37-0.39%37,609
Feb 27, 202624.4324.4724.4024.4724.470.24%36,464
Feb 26, 202624.3724.4424.3724.4124.410.04%32,761
Feb 25, 202624.3824.4024.3624.4024.400.09%49,400
Feb 24, 202624.3824.3924.3724.3824.380.07%21,794
Feb 23, 202624.3324.3724.3224.3624.360.08%36,016
Feb 20, 202624.3424.3724.3124.3424.340.09%39,763
Feb 19, 202624.2924.3224.2824.3224.32-50,968
Feb 18, 202624.3124.3224.2824.3224.320.04%32,790
Feb 17, 202624.2924.3124.2924.3124.310.15%58,423
Feb 16, 202624.2824.3124.2524.2724.270.07%39,961
Feb 13, 202624.2424.2824.2424.2624.260.05%18,756
Feb 12, 202624.2124.2424.2024.2424.240.11%26,211
Feb 11, 202624.1924.2224.1624.2224.220.11%48,022
Feb 10, 202624.1524.1924.1424.1924.190.35%51,653
Feb 9, 202624.1124.1324.0924.1124.11-0.06%51,248
Feb 6, 202624.1524.1524.1024.1224.12-91,062
Feb 5, 202624.1424.1424.0624.1224.120.07%47,899
Feb 4, 202624.0724.1124.0724.1024.100.14%51,454
Feb 3, 202624.0824.0924.0524.0724.07-0.07%51,663
Feb 2, 202624.1324.1324.0724.0924.09-0.09%39,061
Jan 30, 202624.1024.1324.1024.1124.11-0.15%26,506
Jan 29, 202624.1324.1524.1024.1524.150.14%99,930
Jan 28, 202624.1124.1324.1024.1124.110.06%19,308
Jan 27, 202624.1024.1124.0624.1024.10-0.03%94,683
Jan 26, 202624.0424.1224.0424.1124.110.27%78,217