Vanguard EUR Eurozone Government Bond UCITS ETF (ETR:VGEA)
Germany · Delayed Price · Currency is EUR 23.40
0.00 (0.00%)
Sep 14, 2026, 5:35 PM CET
ETR:VGEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 23.34 | 23.54 | 23.31 | 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 |
| Aug 14, 2026 | 23.92 | 23.96 | 23.83 | 23.83 | 23.83 | -0.48% | 36,736 |
| Aug 13, 2026 | 23.92 | 23.98 | 23.91 | 23.95 | 23.95 | 0.23% | 73,031 |
| Aug 12, 2026 | 23.89 | 23.95 | 23.89 | 23.90 | 23.90 | - | 36,745 |
| Aug 11, 2026 | 23.85 | 23.98 | 23.82 | 23.90 | 23.90 | 0.07% | 77,718 |
| Aug 10, 2026 | 23.96 | 23.97 | 23.88 | 23.88 | 23.88 | -0.37% | 39,394 |
| Aug 7, 2026 | 23.94 | 23.98 | 23.93 | 23.97 | 23.97 | 0.01% | 83,420 |
| Aug 6, 2026 | 23.99 | 23.99 | 23.96 | 23.97 | 23.97 | -0.09% | 181,132 |
| Aug 5, 2026 | 24.01 | 24.01 | 23.95 | 23.99 | 23.99 | - | 58,564 |
| Aug 4, 2026 | 23.92 | 23.99 | 23.88 | 23.99 | 23.99 | 0.37% | 32,415 |
| Aug 3, 2026 | 23.91 | 24.00 | 23.89 | 23.90 | 23.90 | 0.42% | 51,379 |
| Jul 31, 2026 | 23.88 | 23.91 | 23.80 | 23.80 | 23.80 | -0.29% | 89,761 |
| Jul 30, 2026 | 23.85 | 23.98 | 23.83 | 23.87 | 23.87 | -0.04% | 45,196 |
| Jul 29, 2026 | 23.94 | 23.94 | 23.87 | 23.88 | 23.88 | -0.35% | 54,182 |
| Jul 28, 2026 | 23.94 | 23.96 | 23.90 | 23.96 | 23.96 | 0.23% | 72,773 |
| Jul 27, 2026 | 23.90 | 23.95 | 23.85 | 23.91 | 23.91 | 0.27% | 91,991 |
| Jul 24, 2026 | 23.79 | 23.88 | 23.78 | 23.84 | 23.84 | 0.36% | 71,587 |
| Jul 23, 2026 | 23.81 | 23.82 | 23.74 | 23.76 | 23.76 | -0.25% | 51,218 |
| Jul 22, 2026 | 23.79 | 23.84 | 23.78 | 23.82 | 23.82 | -0.08% | 36,339 |
| Jul 21, 2026 | 23.84 | 23.87 | 23.80 | 23.84 | 23.84 | -0.07% | 57,502 |
| Jul 20, 2026 | 23.86 | 23.90 | 23.85 | 23.85 | 23.85 | -0.16% | 55,506 |
| Jul 17, 2026 | 23.91 | 23.94 | 23.87 | 23.89 | 23.89 | 0.03% | 120,471 |
| Jul 16, 2026 | 23.89 | 23.93 | 23.81 | 23.89 | 23.89 | -0.18% | 44,555 |
| Jul 15, 2026 | 23.87 | 23.93 | 23.84 | 23.93 | 23.93 | 0.01% | 76,421 |
| Jul 14, 2026 | 23.89 | 23.96 | 23.86 | 23.93 | 23.93 | -0.06% | 24,914 |
| Jul 13, 2026 | 23.97 | 24.00 | 23.93 | 23.94 | 23.94 | -0.30% | 65,057 |
| Jul 10, 2026 | 24.01 | 24.01 | 23.97 | 24.01 | 24.01 | 0.21% | 27,476 |
| Jul 9, 2026 | 23.95 | 23.97 | 23.92 | 23.96 | 23.96 | 0.25% | 29,879 |
| Jul 8, 2026 | 23.98 | 24.07 | 23.89 | 23.90 | 23.90 | -0.70% | 61,509 |
| Jul 7, 2026 | 24.09 | 24.12 | 24.06 | 24.07 | 24.07 | -0.29% | 42,709 |