Skip to main content
logo
Vanguard EUR Eurozone Government Bond UCITS ETF (ETR:VGEA)
Germany flag Germany · Delayed Price · Currency is EUR
23.75
-0.19 (-0.78%)
May 15, 2026, 5:36 PM CET

ETR:VGEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202623.8623.9523.7623.7823.78-0.69%18,729
May 14, 202623.8823.9423.8523.9423.940.46%28,599
May 13, 202623.8423.9023.8223.8323.83-0.04%56,127
May 12, 202623.8523.9023.8223.8423.84-0.38%105,503
May 11, 202623.9723.9823.9223.9323.93-0.29%37,152
May 8, 202623.9724.0223.9424.0024.00-0.04%69,500
May 7, 202624.0324.0623.9924.0124.010.04%71,412
May 6, 202623.9024.0323.9024.0024.000.63%75,598
May 5, 202623.8223.8723.7923.8523.850.29%33,728
May 4, 202623.8523.9323.7823.7823.78-0.42%75,184
Apr 30, 202623.7123.8923.7123.8823.880.42%28,720
Apr 29, 202623.7223.8423.7223.7823.78-0.17%28,255
Apr 28, 202623.8423.8523.7823.8223.82-0.25%95,791
Apr 27, 202623.9123.9423.8823.8823.88-0.21%40,308
Apr 24, 202623.8923.9423.8523.9323.93-0.04%33,200
Apr 23, 202623.8523.9423.8523.9423.94-22,350
Apr 22, 202623.9723.9823.9023.9423.940.04%29,031
Apr 21, 202623.9924.0123.9323.9323.93-0.25%24,393
Apr 20, 202623.9523.9923.9123.9923.99-0.21%85,485
Apr 17, 202623.8724.0523.8524.0424.040.71%29,008
Apr 16, 202623.9023.9323.8523.8723.87-40,429
Apr 15, 202623.9023.9323.8523.8723.87-0.08%41,983
Apr 14, 202623.8423.8923.8023.8923.890.50%25,632
Apr 13, 202623.7923.8323.7423.7723.77-0.25%31,424
Apr 10, 202623.8923.9323.8223.8323.83-0.46%46,330
Apr 9, 202623.9424.0123.8623.9423.94-0.29%23,279
Apr 8, 202624.0524.1123.9924.0124.011.22%72,380
Apr 7, 202623.8723.9023.7023.7223.72-0.67%60,421
Apr 2, 202623.7623.8823.7323.8823.880.17%25,161
Apr 1, 202623.9623.9723.8323.8423.840.08%24,238
Mar 31, 202623.7523.8223.6923.8223.820.29%19,134
Mar 30, 202623.6623.7523.6223.7523.750.55%50,635
Mar 27, 202623.6323.7723.5523.6223.62-0.25%31,399
Mar 26, 202623.8323.8323.6823.6823.68-0.88%20,860
Mar 25, 202623.8423.9223.8323.8923.890.50%60,297
Mar 24, 202623.8323.8323.6923.7723.77-0.08%18,928
Mar 23, 202623.6523.9023.5723.7923.790.25%63,120
Mar 20, 202623.9223.9623.7123.7323.73-0.63%32,300
Mar 19, 202623.8723.9223.7923.8823.88-0.29%18,650
Mar 18, 202623.9924.0623.9223.9523.95-0.29%31,368
Mar 17, 202623.9724.0223.9324.0224.020.38%18,147
Mar 16, 202623.8823.9823.8623.9323.930.25%60,882
Mar 13, 202623.8823.9323.8523.8723.87-0.21%30,872
Mar 12, 202623.9723.9823.8923.9223.92-0.37%28,845
Mar 11, 202624.1024.2723.9824.0124.01-0.87%89,623
Mar 10, 202624.1824.2424.0924.2224.220.71%32,812
Mar 9, 202623.9524.0623.9024.0524.05-0.08%93,525
Mar 6, 202624.1024.1324.0124.0724.07-0.25%63,837
Mar 5, 202624.2224.2524.1024.1324.13-0.54%56,403
Mar 4, 202624.2224.2824.2024.2624.260.08%48,608