Vanguard FTSE Developed Asia Pacific ex Japan UCITS ETF (ETR:VGEK)
Germany · Delayed Price · Currency is EUR 33.64
-0.14 (-0.40%)
Oct 22, 2025, 5:36 PM CET
ETR:VGEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 33.87 | 33.88 | 33.64 | 33.64 | 33.64 | -0.41% | 14,318 |
| Oct 21, 2025 | 33.81 | 33.82 | 33.62 | 33.78 | 33.78 | -0.12% | 11,021 |
| Oct 20, 2025 | 33.56 | 33.87 | 33.52 | 33.82 | 33.82 | 1.99% | 17,557 |
| Oct 17, 2025 | 32.96 | 33.24 | 32.62 | 33.16 | 33.16 | -0.78% | 58,203 |
| Oct 16, 2025 | 33.41 | 33.52 | 33.41 | 33.42 | 33.42 | 1.12% | 15,822 |
| Oct 15, 2025 | 33.03 | 33.07 | 32.97 | 33.05 | 33.05 | 1.63% | 7,245 |
| Oct 14, 2025 | 32.37 | 32.59 | 32.26 | 32.52 | 32.52 | -1.28% | 10,474 |
| Oct 13, 2025 | 32.67 | 32.94 | 32.67 | 32.94 | 32.94 | 1.45% | 14,690 |
| Oct 10, 2025 | 33.28 | 33.35 | 32.47 | 32.47 | 32.47 | -2.17% | 14,280 |
| Oct 9, 2025 | 33.23 | 33.41 | 33.13 | 33.19 | 33.19 | -0.27% | 13,562 |
| Oct 8, 2025 | 32.94 | 33.28 | 32.85 | 33.28 | 33.28 | 0.67% | 11,270 |
| Oct 7, 2025 | 33.10 | 33.20 | 33.04 | 33.06 | 33.06 | 0.06% | 8,084 |
| Oct 6, 2025 | 32.99 | 33.16 | 32.91 | 33.04 | 33.04 | -0.09% | 27,615 |
| Oct 3, 2025 | 32.89 | 33.07 | 32.85 | 33.07 | 33.07 | 1.22% | 5,386 |
| Oct 2, 2025 | 32.85 | 32.85 | 32.66 | 32.67 | 32.67 | 0.80% | 40,648 |
| Oct 1, 2025 | 32.06 | 32.41 | 32.02 | 32.41 | 32.41 | 1.15% | 9,267 |
| Sep 30, 2025 | 32.03 | 32.08 | 31.94 | 32.04 | 32.04 | -0.31% | 14,591 |
| Sep 29, 2025 | 32.09 | 32.15 | 31.99 | 32.14 | 32.14 | 1.13% | 14,366 |
| Sep 26, 2025 | 31.66 | 31.79 | 31.61 | 31.78 | 31.78 | -0.50% | 8,586 |
| Sep 25, 2025 | 31.96 | 31.97 | 31.76 | 31.94 | 31.94 | 0.31% | 4,404 |
| Sep 24, 2025 | 31.99 | 31.99 | 31.84 | 31.84 | 31.84 | -0.81% | 10,309 |
| Sep 23, 2025 | 32.08 | 32.17 | 32.03 | 32.10 | 32.10 | 0.12% | 11,039 |
| Sep 22, 2025 | 32.12 | 32.12 | 31.98 | 32.06 | 32.06 | 0.28% | 8,852 |
| Sep 19, 2025 | 31.96 | 32.03 | 31.92 | 31.97 | 31.97 | -0.03% | 56,901 |
| Sep 18, 2025 | 32.03 | 32.11 | 31.98 | 31.98 | 31.98 | -0.37% | 14,865 |
| Sep 17, 2025 | 32.19 | 32.19 | 31.99 | 32.10 | 32.10 | 0.31% | 21,733 |
| Sep 16, 2025 | 32.47 | 32.47 | 32.00 | 32.00 | 32.00 | -1.30% | 10,365 |
| Sep 15, 2025 | 32.22 | 32.42 | 32.18 | 32.42 | 32.42 | 1.03% | 7,357 |
| Sep 12, 2025 | 32.28 | 32.28 | 32.09 | 32.09 | 32.09 | -0.47% | 4,137 |
| Sep 11, 2025 | 31.91 | 32.24 | 31.83 | 32.24 | 32.24 | 1.35% | 97,433 |
| Sep 10, 2025 | 31.91 | 31.91 | 31.75 | 31.81 | 31.81 | 1.14% | 7,243 |
| Sep 9, 2025 | 31.40 | 31.45 | 31.32 | 31.45 | 31.45 | 0.54% | 6,542 |
| Sep 8, 2025 | 31.28 | 31.31 | 31.21 | 31.28 | 31.28 | 0.48% | 15,523 |
| Sep 5, 2025 | 31.36 | 31.36 | 31.01 | 31.13 | 31.13 | -0.16% | 3,783 |
| Sep 4, 2025 | 31.13 | 31.18 | 31.04 | 31.18 | 31.18 | 0.32% | 33,769 |
| Sep 3, 2025 | 30.97 | 31.08 | 30.94 | 31.08 | 31.08 | 0.23% | 3,626 |
| Sep 2, 2025 | 31.13 | 31.13 | 30.86 | 31.01 | 31.01 | -0.23% | 6,492 |
| Sep 1, 2025 | 30.98 | 31.08 | 30.93 | 31.08 | 31.08 | -0.03% | 5,685 |
| Aug 29, 2025 | 31.30 | 31.30 | 31.08 | 31.09 | 31.09 | -0.77% | 16,118 |
| Aug 28, 2025 | 31.37 | 31.39 | 31.28 | 31.33 | 31.33 | 0.32% | 14,092 |
| Aug 27, 2025 | 31.24 | 31.26 | 31.17 | 31.23 | 31.23 | -0.29% | 10,596 |
| Aug 26, 2025 | 31.31 | 31.32 | 31.14 | 31.32 | 31.32 | -0.29% | 9,251 |
| Aug 25, 2025 | 31.32 | 31.41 | 31.24 | 31.41 | 31.41 | -0.03% | 15,240 |
| Aug 22, 2025 | 31.19 | 31.45 | 31.16 | 31.42 | 31.42 | 1.13% | 6,526 |
| Aug 21, 2025 | 31.05 | 31.09 | 30.95 | 31.07 | 31.07 | 0.71% | 19,603 |
| Aug 20, 2025 | 30.99 | 31.00 | 30.76 | 30.85 | 30.85 | -0.80% | 62,556 |
| Aug 19, 2025 | 31.08 | 31.10 | 30.92 | 31.10 | 31.10 | 0.03% | 32,062 |
| Aug 18, 2025 | 31.14 | 31.15 | 31.05 | 31.09 | 31.09 | -0.48% | 8,142 |
| Aug 15, 2025 | 31.38 | 31.38 | 31.09 | 31.24 | 31.24 | -0.03% | 76,900 |
| Aug 14, 2025 | 31.42 | 31.42 | 31.21 | 31.25 | 31.25 | -0.51% | 11,539 |