Vanguard EUR Eurozone Government Bond UCITS ETF (ETR:VGEA)
Germany · Delayed Price · Currency is EUR 24.07
-0.03 (-0.12%)
Nov 7, 2025, 2:43 PM CET
ETR:VGEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 24.07 | 24.07 | 24.06 | 24.06 | 24.06 | -0.16% | 2,947 |
| 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 | -0.17% | 30,108 |
| Oct 31, 2025 | 24.13 | 24.13 | 24.10 | 24.13 | 24.13 | 0.04% | 68,523 |
| Oct 30, 2025 | 24.10 | 24.15 | 24.07 | 24.12 | 24.12 | -0.04% | 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 | -0.08% | 29,579 |
| Oct 27, 2025 | 24.07 | 24.12 | 24.07 | 24.12 | 24.12 | 0.17% | 35,404 |
| Oct 24, 2025 | 24.17 | 24.17 | 24.08 | 24.08 | 24.08 | -0.37% | 31,758 |
| Oct 23, 2025 | 24.18 | 24.20 | 24.16 | 24.17 | 24.17 | -0.08% | 22,817 |
| Oct 22, 2025 | 24.20 | 24.23 | 24.18 | 24.19 | 24.19 | -0.08% | 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 | -0.04% | 20,819 |
| Oct 17, 2025 | 24.23 | 24.24 | 24.15 | 24.17 | 24.17 | -0.08% | 81,431 |
| Oct 16, 2025 | 24.19 | 24.20 | 24.15 | 24.19 | 24.19 | -0.04% | 53,228 |
| Oct 15, 2025 | 24.14 | 24.20 | 24.12 | 24.20 | 24.20 | 0.37% | 19,950 |
| Oct 14, 2025 | 24.08 | 24.11 | 24.07 | 24.11 | 24.11 | 0.25% | 30,198 |
| Oct 13, 2025 | 24.02 | 24.05 | 24.00 | 24.05 | 24.05 | 0.12% | 17,897 |
| Oct 10, 2025 | 23.96 | 24.04 | 23.95 | 24.02 | 24.02 | 0.38% | 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 | 0.25% | 19,836 |
| Oct 7, 2025 | 23.86 | 23.89 | 23.83 | 23.89 | 23.89 | - | 44,124 |
| Oct 6, 2025 | 23.88 | 23.90 | 23.85 | 23.89 | 23.89 | -0.21% | 46,237 |
| Oct 3, 2025 | 23.93 | 23.94 | 23.91 | 23.94 | 23.94 | 0.08% | 41,771 |
| Oct 2, 2025 | 23.90 | 23.93 | 23.87 | 23.92 | 23.92 | 0.08% | 146,602 |
| Oct 1, 2025 | 23.85 | 23.93 | 23.84 | 23.90 | 23.90 | - | 32,520 |
| Sep 30, 2025 | 23.90 | 23.91 | 23.86 | 23.90 | 23.90 | - | 21,117 |
| Sep 29, 2025 | 23.86 | 23.90 | 23.84 | 23.90 | 23.90 | 0.25% | 23,651 |
| Sep 26, 2025 | 23.80 | 23.85 | 23.78 | 23.84 | 23.84 | 0.25% | 30,080 |
| Sep 25, 2025 | 23.81 | 23.84 | 23.78 | 23.78 | 23.78 | -0.21% | 28,970 |
| Sep 24, 2025 | 23.82 | 23.85 | 23.80 | 23.83 | 23.83 | - | 12,451 |
| Sep 23, 2025 | 23.83 | 23.84 | 23.82 | 23.83 | 23.83 | - | 34,300 |
| Sep 22, 2025 | 23.85 | 23.85 | 23.81 | 23.83 | 23.83 | -0.08% | 39,353 |
| Sep 19, 2025 | 23.85 | 23.85 | 23.82 | 23.85 | 23.85 | -0.08% | 41,446 |
| Sep 18, 2025 | 23.96 | 23.96 | 23.86 | 23.87 | 23.87 | -0.33% | 15,266 |
| Sep 17, 2025 | 23.93 | 23.95 | 23.90 | 23.95 | 23.95 | 0.21% | 17,547 |
| Sep 16, 2025 | 23.91 | 23.93 | 23.88 | 23.90 | 23.90 | - | 19,457 |
| Sep 15, 2025 | 23.88 | 23.91 | 23.88 | 23.90 | 23.90 | 0.13% | 15,182 |
| Sep 12, 2025 | 23.92 | 23.93 | 23.86 | 23.87 | 23.87 | -0.29% | 53,314 |
| Sep 11, 2025 | 23.93 | 23.96 | 23.89 | 23.94 | 23.94 | 0.08% | 31,737 |
| Sep 10, 2025 | 23.94 | 23.94 | 23.89 | 23.92 | 23.92 | 0.04% | 60,481 |
| Sep 9, 2025 | 23.92 | 23.92 | 23.88 | 23.91 | 23.91 | -0.04% | 238,732 |
| Sep 8, 2025 | 23.90 | 23.94 | 23.88 | 23.92 | 23.92 | 0.17% | 40,308 |
| Sep 5, 2025 | 23.83 | 23.90 | 23.81 | 23.88 | 23.88 | 0.29% | 43,227 |
| Sep 4, 2025 | 23.75 | 23.85 | 23.75 | 23.81 | 23.81 | 0.29% | 45,448 |
| Sep 3, 2025 | 23.67 | 23.75 | 23.65 | 23.74 | 23.74 | 0.30% | 17,062 |
| Sep 2, 2025 | 23.71 | 23.71 | 23.64 | 23.67 | 23.67 | -0.29% | 35,147 |
| Sep 1, 2025 | 23.74 | 23.77 | 23.73 | 23.74 | 23.74 | -0.17% | 42,570 |