Skip to main content
logo
Vanguard EUR Eurozone Government Bond UCITS ETF (ETR:VGEA)
Germany flag Germany · Delayed Price · Currency is EUR
23.92
-0.03 (-0.13%)
Jun 8, 2026, 5:36 PM CET

ETR:VGEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202623.9123.9623.9023.94--0.05%11,054
Jun 5, 202623.9924.0023.8723.9523.95-0.18%50,801
Jun 4, 202623.9924.0123.9523.9923.990.06%38,479
Jun 3, 202624.0024.0423.9823.9823.98-0.43%69,383
Jun 2, 202624.1124.2024.0724.0824.080.19%22,567
Jun 1, 202624.0924.0923.9824.0424.04-0.41%46,030
May 29, 202624.0724.1624.0724.1324.130.12%52,076
May 28, 202624.0324.1224.0124.1024.100.15%50,410
May 27, 202624.1224.1224.0324.0724.070.02%103,589
May 26, 202624.0624.1024.0324.0624.06-0.15%47,974
May 25, 202623.9924.1223.8424.1024.100.59%16,340
May 22, 202623.9123.9823.9123.9623.960.43%18,818
May 21, 202623.7023.9423.7023.8623.86-0.13%20,651
May 20, 202623.7523.9123.7323.8923.890.74%29,820
May 19, 202623.7723.8323.7023.7123.71-0.21%36,741
May 18, 202623.7123.8023.6823.7623.760.05%50,150
May 15, 202623.8623.9523.7423.7523.75-0.78%62,783
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, 202623.8523.9023.8223.8423.84-0.41%105,259
May 11, 202623.9723.9823.9223.9323.93-0.27%37,152
May 8, 202623.9724.0223.9424.0024.00-0.03%69,500
May 7, 202624.0324.0623.9924.0124.010.05%71,412
May 6, 202623.9024.0323.9024.0024.000.62%75,598
May 5, 202623.8223.8723.7923.8523.850.29%33,728
May 4, 202623.8523.9323.7823.7823.78-0.40%75,184
Apr 30, 202623.7123.8923.7123.8823.880.40%28,720
Apr 29, 202623.7223.8423.7223.7823.78-0.15%28,255
Apr 28, 202623.8423.8523.7823.8223.82-0.25%95,791
Apr 27, 202623.9123.9423.8823.8823.88-0.23%40,308
Apr 24, 202623.8923.9423.8523.9323.93-0.02%33,200
Apr 23, 202623.8523.9423.8523.9423.94-0.01%22,350
Apr 22, 202623.9723.9823.9023.9423.940.03%29,031
Apr 21, 202623.9924.0123.9323.9323.93-0.26%24,393
Apr 20, 202623.9523.9923.9123.9923.99-0.17%85,436
Apr 17, 202623.8724.0523.8524.0424.040.70%29,008
Apr 16, 202623.9023.9323.8523.8723.87-0.01%40,429
Apr 15, 202623.9023.9323.8523.8723.87-0.06%41,983
Apr 14, 202623.8423.8923.8023.8923.890.49%25,632
Apr 13, 202623.7923.8323.7423.7723.77-0.28%31,337
Apr 10, 202623.8923.9323.8223.8323.83-0.43%46,330
Apr 9, 202623.9424.0123.8623.9423.94-0.31%23,279
Apr 8, 202624.0524.1123.9924.0124.011.21%72,380
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