Vanguard EUR Eurozone Government Bond UCITS ETF (ETR:VGEA)
Germany · Delayed Price · Currency is EUR 23.30
+0.01 (0.05%)
Oct 23, 2026, 5:35 PM CEST
ETR:VGEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.30 | 23.32 | 23.27 | 23.30 | 23.30 | 0.05% | 35,064 |
| Oct 22, 2026 | 23.25 | 23.29 | 23.18 | 23.29 | 23.29 | 0.11% | 47,961 |
| Oct 21, 2026 | 23.30 | 23.31 | 23.25 | 23.26 | 23.26 | -0.24% | 19,436 |
| Oct 20, 2026 | 23.30 | 23.35 | 23.25 | 23.32 | 23.32 | 0.21% | 55,493 |
| Oct 19, 2026 | 23.35 | 23.35 | 23.25 | 23.27 | 23.27 | -0.48% | 82,025 |
| Oct 16, 2026 | 23.39 | 23.42 | 23.33 | 23.38 | 23.38 | - | 74,741 |
| Oct 15, 2026 | 23.38 | 23.45 | 23.36 | 23.38 | 23.38 | 0.47% | 77,125 |
| Oct 14, 2026 | 23.30 | 23.32 | 23.23 | 23.27 | 23.27 | -0.07% | 46,795 |
| Oct 13, 2026 | 23.30 | 23.34 | 23.28 | 23.29 | 23.29 | 0.25% | 31,519 |
| Oct 12, 2026 | 23.28 | 23.30 | 23.23 | 23.23 | 23.23 | -0.08% | 124,538 |
| Oct 9, 2026 | 23.31 | 23.33 | 23.24 | 23.25 | 23.25 | 0.09% | 39,804 |
| Oct 8, 2026 | 23.18 | 23.26 | 23.13 | 23.23 | 23.23 | -0.03% | 94,452 |
| Oct 7, 2026 | 23.25 | 23.25 | 23.16 | 23.24 | 23.24 | -0.31% | 58,947 |
| Oct 6, 2026 | 23.26 | 23.36 | 23.24 | 23.31 | 23.31 | 0.40% | 60,230 |
| Oct 5, 2026 | 23.23 | 23.28 | 23.20 | 23.22 | 23.22 | -0.15% | 84,425 |
| Oct 2, 2026 | 23.18 | 23.26 | 23.16 | 23.25 | 23.25 | 0.59% | 77,588 |
| Oct 1, 2026 | 23.12 | 23.22 | 23.05 | 23.12 | 23.12 | -0.20% | 80,206 |
| Sep 30, 2026 | 23.20 | 23.24 | 23.16 | 23.16 | 23.16 | 0.05% | 93,948 |
| Sep 29, 2026 | 23.17 | 23.22 | 23.12 | 23.15 | 23.15 | -0.04% | 80,554 |
| Sep 28, 2026 | 23.22 | 23.28 | 23.14 | 23.16 | 23.16 | -0.29% | 39,689 |
| Sep 25, 2026 | 23.29 | 23.29 | 23.20 | 23.23 | 23.23 | 0.02% | 30,157 |
| Sep 24, 2026 | 23.31 | 23.38 | 23.21 | 23.22 | 23.22 | -0.21% | 63,315 |
| Sep 23, 2026 | 23.47 | 23.48 | 23.27 | 23.27 | 23.27 | -0.68% | 23,455 |
| Sep 22, 2026 | 23.42 | 23.49 | 23.42 | 23.43 | 23.43 | -0.09% | 28,006 |
| Sep 21, 2026 | 23.42 | 23.48 | 23.40 | 23.46 | 23.46 | 0.57% | 25,989 |
| Sep 18, 2026 | 23.43 | 23.43 | 23.30 | 23.32 | 23.32 | -0.48% | 67,526 |
| Sep 17, 2026 | 23.39 | 23.50 | 23.35 | 23.43 | 23.43 | 0.09% | 100,723 |
| Sep 16, 2026 | 23.37 | 23.41 | 23.30 | 23.41 | 23.41 | 0.32% | 23,296 |
| Sep 15, 2026 | 23.35 | 23.36 | 23.28 | 23.34 | 23.34 | -0.26% | 47,120 |
| Sep 14, 2026 | 23.34 | 23.54 | 23.31 | 23.40 | 23.40 | - | 44,281 |
| Sep 11, 2026 | 23.39 | 23.41 | 23.36 | 23.40 | 23.40 | 0.05% | 47,417 |
| Sep 10, 2026 | 23.55 | 23.55 | 23.39 | 23.39 | 23.39 | -0.52% | 61,261 |
| Sep 9, 2026 | 23.60 | 23.62 | 23.50 | 23.51 | 23.51 | -0.59% | 68,296 |
| Sep 8, 2026 | 23.61 | 23.67 | 23.57 | 23.65 | 23.65 | 0.19% | 107,587 |
| Sep 7, 2026 | 23.64 | 23.66 | 23.59 | 23.60 | 23.60 | -0.26% | 83,633 |
| Sep 4, 2026 | 23.63 | 23.70 | 23.63 | 23.67 | 23.67 | -0.01% | 40,466 |
| Sep 3, 2026 | 23.60 | 23.67 | 23.60 | 23.67 | 23.67 | 0.30% | 39,325 |
| Sep 2, 2026 | 23.59 | 23.60 | 23.50 | 23.60 | 23.60 | -0.27% | 56,028 |
| Sep 1, 2026 | 23.66 | 23.66 | 23.60 | 23.66 | 23.66 | - | 59,065 |
| Aug 31, 2026 | 23.73 | 23.80 | 23.66 | 23.66 | 23.66 | -0.34% | 48,783 |
| Aug 28, 2026 | 24.00 | 24.00 | 23.72 | 23.74 | 23.74 | -0.11% | 30,964 |
| Aug 27, 2026 | 23.90 | 23.90 | 23.76 | 23.77 | 23.77 | -0.13% | 37,434 |
| Aug 26, 2026 | 23.88 | 23.88 | 23.80 | 23.80 | 23.80 | -0.31% | 54,141 |
| Aug 25, 2026 | 23.79 | 23.88 | 23.73 | 23.88 | 23.88 | 0.55% | 41,512 |
| Aug 24, 2026 | 23.80 | 23.80 | 23.72 | 23.74 | 23.74 | - | 85,754 |
| Aug 21, 2026 | 23.78 | 23.79 | 23.74 | 23.75 | 23.75 | - | 47,123 |
| Aug 20, 2026 | 23.74 | 23.78 | 23.71 | 23.75 | 23.75 | 0.04% | 62,270 |
| Aug 19, 2026 | 23.76 | 23.79 | 23.72 | 23.74 | 23.74 | 0.05% | 35,419 |
| Aug 18, 2026 | 23.76 | 23.76 | 23.71 | 23.72 | 23.72 | -0.32% | 57,923 |
| Aug 17, 2026 | 23.85 | 23.85 | 23.80 | 23.80 | 23.80 | -0.15% | 60,685 |