Vanguard EUR Eurozone Government Bond UCITS ETF (ETR:VGEB)
Germany · Delayed Price · Currency is EUR 22.40
+0.04 (0.17%)
Aug 20, 2025, 5:36 PM CET
ETR:VGEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 22.37 | 22.41 | 22.37 | 22.40 | 22.40 | 0.18% | 5,894 |
| Aug 19, 2025 | 22.33 | 22.37 | 22.32 | 22.36 | 22.36 | 0.18% | 16,747 |
| Aug 18, 2025 | 22.34 | 22.38 | 22.32 | 22.32 | 22.32 | - | 8,253 |
| Aug 15, 2025 | 22.44 | 22.44 | 22.32 | 22.32 | 22.32 | -0.53% | 35,424 |
| Aug 14, 2025 | 22.50 | 22.51 | 22.44 | 22.44 | 22.44 | -0.18% | 5,280 |
| Aug 13, 2025 | 22.41 | 22.49 | 22.39 | 22.48 | 22.48 | 0.45% | 5,627 |
| Aug 12, 2025 | 22.45 | 22.45 | 22.36 | 22.38 | 22.38 | -0.27% | 1,952 |
| Aug 11, 2025 | 22.46 | 22.50 | 22.43 | 22.44 | 22.44 | -0.04% | 9,515 |
| Aug 8, 2025 | 22.52 | 22.54 | 22.45 | 22.45 | 22.45 | -0.36% | 2,829 |
| Aug 7, 2025 | 22.51 | 22.54 | 22.48 | 22.53 | 22.53 | 0.09% | 4,689 |
| Aug 6, 2025 | 22.51 | 22.53 | 22.49 | 22.51 | 22.51 | -0.13% | 9,680 |
| Aug 5, 2025 | 22.53 | 22.58 | 22.50 | 22.54 | 22.54 | 0.04% | 3,587 |
| Aug 4, 2025 | 22.43 | 22.53 | 22.42 | 22.53 | 22.53 | 0.40% | 29,962 |
| Aug 1, 2025 | 22.38 | 22.52 | 22.37 | 22.44 | 22.44 | 0.04% | 27,841 |
| Jul 31, 2025 | 22.44 | 22.46 | 22.41 | 22.43 | 22.43 | 0.13% | 14,909 |
| Jul 30, 2025 | 22.42 | 22.45 | 22.38 | 22.40 | 22.40 | -0.13% | 6,248 |
| Jul 29, 2025 | 22.43 | 22.45 | 22.39 | 22.43 | 22.43 | - | 16,163 |
| Jul 28, 2025 | 22.41 | 22.45 | 22.41 | 22.43 | 22.43 | 0.18% | 45,797 |
| Jul 25, 2025 | 22.36 | 22.39 | 22.30 | 22.39 | 22.39 | -0.13% | 9,832 |
| Jul 24, 2025 | 22.46 | 22.46 | 22.40 | 22.42 | 22.42 | -0.58% | 68,457 |
| Jul 23, 2025 | 22.53 | 22.55 | 22.51 | 22.55 | 22.55 | - | 8,716 |
| Jul 22, 2025 | 22.51 | 22.55 | 22.50 | 22.55 | 22.55 | 0.18% | 9,708 |
| Jul 21, 2025 | 22.45 | 22.52 | 22.44 | 22.51 | 22.51 | 0.54% | 63,041 |
| Jul 18, 2025 | 22.40 | 22.40 | 22.37 | 22.39 | 22.39 | -0.13% | 3,467 |
| Jul 17, 2025 | 22.37 | 22.43 | 22.36 | 22.42 | 22.42 | -0.09% | 8,811 |
| Jul 16, 2025 | 22.40 | 22.51 | 22.40 | 22.44 | 22.38 | 0.09% | 3,903 |
| Jul 15, 2025 | 22.42 | 22.48 | 22.41 | 22.42 | 22.36 | 0.13% | 18,665 |
| Jul 14, 2025 | 22.29 | 22.40 | 22.29 | 22.39 | 22.33 | -0.04% | 17,216 |
| Jul 11, 2025 | 22.42 | 22.44 | 22.39 | 22.40 | 22.34 | -0.13% | 27,973 |
| Jul 10, 2025 | 22.51 | 22.51 | 22.43 | 22.43 | 22.37 | -0.18% | 35,308 |
| Jul 9, 2025 | 22.47 | 22.50 | 22.46 | 22.47 | 22.41 | - | 14,942 |
| Jul 8, 2025 | 22.50 | 22.50 | 22.44 | 22.47 | 22.41 | -0.22% | 27,346 |
| Jul 7, 2025 | 22.59 | 22.59 | 22.52 | 22.52 | 22.46 | -0.27% | 16,083 |
| Jul 4, 2025 | 22.63 | 22.63 | 22.58 | 22.58 | 22.52 | -0.04% | 14,805 |
| Jul 3, 2025 | 22.54 | 22.59 | 22.54 | 22.59 | 22.53 | 0.36% | 14,308 |
| Jul 2, 2025 | 22.55 | 22.58 | 22.49 | 22.51 | 22.45 | -0.35% | 9,006 |
| Jul 1, 2025 | 22.59 | 22.64 | 22.58 | 22.59 | 22.53 | 0.22% | 8,275 |
| Jun 30, 2025 | 22.55 | 22.59 | 22.54 | 22.54 | 22.48 | -0.09% | 14,780 |
| Jun 27, 2025 | 22.59 | 22.59 | 22.52 | 22.56 | 22.50 | -0.09% | 16,253 |
| Jun 26, 2025 | 22.61 | 22.62 | 22.57 | 22.58 | 22.52 | - | 4,189 |
| Jun 25, 2025 | 22.63 | 22.65 | 22.54 | 22.58 | 22.52 | 0.04% | 14,389 |
| Jun 24, 2025 | 22.62 | 22.62 | 22.53 | 22.57 | 22.51 | -0.18% | 7,209 |
| Jun 23, 2025 | 22.53 | 22.62 | 22.53 | 22.61 | 22.55 | 0.09% | 11,882 |
| Jun 20, 2025 | 22.63 | 22.64 | 22.55 | 22.59 | 22.53 | 0.13% | 7,040 |
| Jun 19, 2025 | 22.57 | 22.60 | 22.56 | 22.56 | 22.50 | -0.53% | 7,083 |
| Jun 18, 2025 | 22.58 | 22.68 | 22.58 | 22.68 | 22.57 | 0.27% | 5,381 |
| Jun 17, 2025 | 22.60 | 22.66 | 22.58 | 22.62 | 22.51 | -0.09% | 24,345 |
| Jun 16, 2025 | 22.58 | 22.65 | 22.54 | 22.64 | 22.53 | 0.13% | 4,655 |
| Jun 13, 2025 | 22.73 | 22.73 | 22.61 | 22.61 | 22.50 | -0.48% | 2,346 |
| Jun 12, 2025 | 22.70 | 22.72 | 22.67 | 22.72 | 22.61 | 0.31% | 60,178 |