Vanguard EUR Eurozone Government Bond UCITS ETF (ETR:VGEB)
Germany · Delayed Price · Currency is EUR 21.83
-0.01 (-0.05%)
May 18, 2026, 11:41 AM CET
ETR:VGEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 21.96 | 21.96 | 21.84 | 21.84 | 21.84 | -0.71% | 4,615 |
| May 14, 2026 | 21.96 | 22.01 | 21.94 | 22.00 | 22.00 | 0.44% | 1,074 |
| May 13, 2026 | 21.94 | 21.96 | 21.90 | 21.90 | 21.90 | -0.10% | 5,659 |
| May 12, 2026 | 21.93 | 21.95 | 21.91 | 21.92 | 21.92 | -0.38% | 3,551 |
| May 11, 2026 | 22.04 | 22.05 | 22.00 | 22.01 | 22.01 | -0.31% | 7,024 |
| May 8, 2026 | 22.04 | 22.09 | 22.04 | 22.08 | 22.08 | 0.04% | 11,874 |
| May 7, 2026 | 22.10 | 22.13 | 22.06 | 22.07 | 22.07 | 0.01% | 55,648 |
| May 6, 2026 | 21.98 | 22.09 | 21.97 | 22.07 | 22.07 | 0.63% | 2,783 |
| May 5, 2026 | 21.91 | 21.93 | 21.88 | 21.93 | 21.93 | 0.29% | 19,816 |
| May 4, 2026 | 21.94 | 21.97 | 21.86 | 21.86 | 21.86 | -0.36% | 6,731 |
| Apr 30, 2026 | 21.84 | 21.97 | 21.84 | 21.94 | 21.94 | 0.36% | 24,199 |
| Apr 29, 2026 | 22.08 | 22.08 | 21.86 | 21.86 | 21.86 | -0.21% | 7,621 |
| Apr 28, 2026 | 21.94 | 21.94 | 21.87 | 21.91 | 21.91 | -0.21% | 43,079 |
| Apr 27, 2026 | 22.00 | 22.01 | 21.94 | 21.96 | 21.96 | -0.23% | 27,206 |
| Apr 24, 2026 | 21.97 | 22.02 | 21.95 | 22.01 | 22.01 | 0.03% | 83,594 |
| Apr 23, 2026 | 21.96 | 22.02 | 21.95 | 22.00 | 22.00 | -0.02% | 11,618 |
| Apr 22, 2026 | 22.05 | 22.05 | 22.00 | 22.00 | 22.00 | 0.04% | 13,645 |
| Apr 21, 2026 | 22.07 | 22.08 | 21.99 | 22.00 | 22.00 | -0.23% | 16,842 |
| Apr 20, 2026 | 22.02 | 22.08 | 22.02 | 22.05 | 22.05 | -0.28% | 42,653 |
| Apr 17, 2026 | 21.94 | 22.12 | 21.94 | 22.11 | 22.11 | 0.76% | 4,496 |
| Apr 16, 2026 | 21.99 | 22.01 | 21.94 | 21.94 | 21.94 | -0.20% | 33,776 |
| Apr 15, 2026 | 22.05 | 22.05 | 21.98 | 21.99 | 21.94 | -0.03% | 8,835 |
| Apr 14, 2026 | 21.96 | 22.01 | 21.93 | 21.99 | 21.95 | 0.40% | 21,850 |
| Apr 13, 2026 | 21.93 | 21.95 | 21.89 | 21.91 | 21.86 | -0.20% | 12,613 |
| Apr 10, 2026 | 22.02 | 22.02 | 21.94 | 21.95 | 21.90 | -0.48% | 77,013 |
| Apr 9, 2026 | 22.07 | 22.08 | 21.98 | 22.06 | 22.01 | -0.25% | 14,484 |
| Apr 8, 2026 | 22.17 | 22.21 | 22.11 | 22.11 | 22.06 | 1.18% | 46,847 |
| Apr 7, 2026 | 22.00 | 22.00 | 21.84 | 21.85 | 21.81 | -0.60% | 33,589 |
| Apr 2, 2026 | 21.92 | 22.00 | 21.88 | 21.99 | 21.94 | 0.08% | 3,184 |
| Apr 1, 2026 | 22.09 | 22.10 | 21.97 | 21.97 | 21.92 | 0.11% | 138,755 |
| Mar 31, 2026 | 21.87 | 21.95 | 21.85 | 21.94 | 21.90 | 0.32% | 13,789 |
| Mar 30, 2026 | 21.79 | 21.88 | 21.78 | 21.88 | 21.83 | 0.44% | 1,458 |
| Mar 27, 2026 | 21.80 | 21.80 | 21.72 | 21.78 | 21.73 | -0.27% | 11,886 |
| Mar 26, 2026 | 21.94 | 21.95 | 21.84 | 21.84 | 21.79 | -0.78% | 8,304 |
| Mar 25, 2026 | 21.96 | 22.02 | 21.96 | 22.01 | 21.96 | 0.47% | 6,332 |
| Mar 24, 2026 | 21.96 | 21.96 | 21.84 | 21.91 | 21.86 | -0.15% | 6,384 |
| Mar 23, 2026 | 21.79 | 22.03 | 21.74 | 21.94 | 21.89 | 0.37% | 31,426 |
| Mar 20, 2026 | 22.06 | 22.06 | 21.85 | 21.86 | 21.81 | -0.70% | 48,233 |
| Mar 19, 2026 | 22.00 | 22.03 | 21.95 | 22.01 | 21.97 | -0.52% | 14,469 |
| Mar 18, 2026 | 22.18 | 22.23 | 22.11 | 22.13 | 22.03 | -0.23% | 198,332 |
| Mar 17, 2026 | 22.11 | 22.19 | 22.11 | 22.18 | 22.08 | 0.40% | 2,496 |
| Mar 16, 2026 | 22.07 | 22.15 | 22.05 | 22.09 | 21.99 | 0.22% | 17,222 |
| Mar 13, 2026 | 22.08 | 22.09 | 22.04 | 22.04 | 21.94 | -0.18% | 4,546 |
| Mar 12, 2026 | 22.15 | 22.16 | 22.08 | 22.08 | 21.98 | -0.41% | 8,159 |
| Mar 11, 2026 | 22.21 | 22.37 | 22.14 | 22.17 | 22.07 | -0.61% | 26,731 |
| Mar 10, 2026 | 22.34 | 22.34 | 22.26 | 22.31 | 22.21 | 0.39% | 18,407 |
| Mar 9, 2026 | 22.12 | 22.23 | 22.10 | 22.22 | 22.12 | -0.19% | 45,705 |
| Mar 6, 2026 | 22.29 | 22.29 | 22.19 | 22.26 | 22.17 | -0.09% | 9,041 |
| Mar 5, 2026 | 22.38 | 22.39 | 22.28 | 22.28 | 22.19 | -0.70% | 19,314 |
| Mar 4, 2026 | 22.35 | 22.45 | 22.31 | 22.44 | 22.34 | 0.24% | 47,925 |