Vanguard FTSE Developed Asia Pacific ex Japan UCITS ETF (ETR:VGEJ)
Germany · Delayed Price · Currency is EUR 24.73
-0.23 (-0.92%)
Aug 20, 2025, 4:32 PM CET
ETR:VGEJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 24.90 | 24.90 | 24.81 | 24.85 | 24.85 | -0.44% | 18,629 |
| Aug 19, 2025 | 24.89 | 24.96 | 24.82 | 24.96 | 24.96 | 0.20% | 10,474 |
| Aug 18, 2025 | 25.00 | 25.01 | 24.91 | 24.91 | 24.91 | -0.36% | 24,148 |
| Aug 15, 2025 | 25.19 | 25.19 | 24.96 | 25.00 | 25.00 | -0.28% | 14,077 |
| Aug 14, 2025 | 25.15 | 25.19 | 25.06 | 25.07 | 25.07 | -0.40% | 19,644 |
| Aug 13, 2025 | 25.12 | 25.22 | 25.12 | 25.17 | 25.17 | 0.52% | 7,852 |
| Aug 12, 2025 | 25.06 | 25.11 | 25.01 | 25.04 | 25.04 | 0.04% | 16,802 |
| Aug 11, 2025 | 24.96 | 25.04 | 24.94 | 25.03 | 25.03 | 0.44% | 5,537 |
| Aug 8, 2025 | 24.91 | 24.95 | 24.88 | 24.92 | 24.92 | -0.16% | 6,855 |
| Aug 7, 2025 | 24.98 | 25.08 | 24.91 | 24.96 | 24.96 | 0.52% | 8,572 |
| Aug 6, 2025 | 24.95 | 24.98 | 24.82 | 24.83 | 24.83 | -0.16% | 11,508 |
| Aug 5, 2025 | 24.90 | 24.93 | 24.83 | 24.87 | 24.87 | 0.77% | 6,424 |
| Aug 4, 2025 | 24.61 | 24.70 | 24.58 | 24.68 | 24.68 | 1.19% | 11,812 |
| Aug 1, 2025 | 24.59 | 24.59 | 24.30 | 24.39 | 24.39 | -2.13% | 10,853 |
| Jul 31, 2025 | 25.11 | 25.15 | 24.87 | 24.92 | 24.92 | -0.72% | 6,372 |
| Jul 30, 2025 | 25.12 | 25.16 | 25.10 | 25.10 | 25.10 | 0.36% | 5,485 |
| Jul 29, 2025 | 24.97 | 25.08 | 24.97 | 25.01 | 25.01 | 1.05% | 94,198 |
| Jul 28, 2025 | 24.73 | 24.78 | 24.70 | 24.75 | 24.75 | 0.45% | 16,450 |
| Jul 25, 2025 | 24.60 | 24.64 | 24.53 | 24.64 | 24.64 | -0.08% | 21,482 |
| Jul 24, 2025 | 24.74 | 24.79 | 24.66 | 24.66 | 24.66 | -0.24% | 8,261 |
| Jul 23, 2025 | 24.64 | 24.76 | 24.64 | 24.72 | 24.72 | 0.98% | 4,415 |
| Jul 22, 2025 | 24.48 | 24.54 | 24.40 | 24.48 | 24.48 | -0.77% | 6,535 |
| Jul 21, 2025 | 24.68 | 24.71 | 24.65 | 24.67 | 24.67 | 0.28% | 9,429 |
| Jul 18, 2025 | 24.68 | 24.70 | 24.60 | 24.60 | 24.60 | -0.24% | 4,936 |
| Jul 17, 2025 | 24.53 | 24.66 | 24.45 | 24.66 | 24.66 | 1.61% | 6,251 |
| Jul 16, 2025 | 24.42 | 24.49 | 24.27 | 24.27 | 24.27 | -0.90% | 5,075 |
| Jul 15, 2025 | 24.59 | 24.63 | 24.48 | 24.49 | 24.49 | 0.29% | 7,422 |
| Jul 14, 2025 | 24.45 | 24.46 | 24.38 | 24.42 | 24.42 | 0.21% | 2,617 |
| Jul 11, 2025 | 24.43 | 24.43 | 24.32 | 24.37 | 24.37 | 0.08% | 13,219 |
| Jul 10, 2025 | 24.29 | 24.37 | 24.27 | 24.35 | 24.35 | 1.04% | 7,687 |
| Jul 9, 2025 | 24.10 | 24.15 | 24.04 | 24.10 | 24.10 | 0.04% | 5,787 |
| Jul 8, 2025 | 24.11 | 24.12 | 24.07 | 24.09 | 24.09 | 0.29% | 10,520 |
| Jul 7, 2025 | 23.88 | 24.02 | 23.87 | 24.02 | 24.02 | 0.21% | 8,993 |
| Jul 4, 2025 | 24.03 | 24.03 | 23.91 | 23.97 | 23.97 | -0.83% | 12,839 |
| Jul 3, 2025 | 24.14 | 24.27 | 24.09 | 24.17 | 24.17 | 0.54% | 5,381 |
| Jul 2, 2025 | 23.95 | 24.07 | 23.94 | 24.04 | 24.04 | 0.46% | 8,206 |
| Jul 1, 2025 | 24.01 | 24.05 | 23.90 | 23.93 | 23.93 | - | 38,683 |
| Jun 30, 2025 | 23.91 | 23.97 | 23.91 | 23.93 | 23.93 | -0.13% | 5,117 |
| Jun 27, 2025 | 24.03 | 24.03 | 23.85 | 23.96 | 23.96 | -0.50% | 11,208 |
| Jun 26, 2025 | 24.03 | 24.10 | 24.01 | 24.08 | 24.08 | 0.12% | 2,390 |
| Jun 25, 2025 | 24.19 | 24.22 | 24.02 | 24.05 | 24.05 | -0.17% | 4,181 |
| Jun 24, 2025 | 24.06 | 24.14 | 24.05 | 24.09 | 24.09 | 2.03% | 7,746 |
| Jun 23, 2025 | 23.59 | 23.64 | 23.50 | 23.61 | 23.61 | - | 7,382 |
| Jun 20, 2025 | 23.74 | 23.87 | 23.56 | 23.61 | 23.61 | 0.13% | 8,501 |
| Jun 19, 2025 | 23.75 | 23.75 | 23.56 | 23.58 | 23.58 | -1.71% | 5,896 |
| Jun 18, 2025 | 23.92 | 24.00 | 23.89 | 23.99 | 23.80 | 0.29% | 9,655 |
| Jun 17, 2025 | 23.97 | 24.00 | 23.85 | 23.92 | 23.73 | -0.42% | 18,391 |
| Jun 16, 2025 | 23.91 | 24.09 | 23.85 | 24.02 | 23.82 | 0.92% | 10,287 |
| Jun 13, 2025 | 23.74 | 23.83 | 23.71 | 23.80 | 23.61 | -0.67% | 14,404 |
| Jun 12, 2025 | 23.96 | 24.04 | 23.86 | 23.96 | 23.77 | -0.54% | 31,664 |