Vanguard FTSE Developed Asia Pacific ex Japan UCITS ETF (ETR:VGEK)
Germany · Delayed Price · Currency is EUR 30.80
-0.30 (-0.95%)
Aug 20, 2025, 4:36 PM CET
ETR:VGEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 31.36 | 31.43 | 31.33 | 31.41 | 31.41 | 0.26% | 6,351 |
| Aug 12, 2025 | 31.20 | 31.33 | 31.12 | 31.33 | 31.33 | 0.61% | 13,712 |
| Aug 11, 2025 | 31.13 | 31.19 | 31.05 | 31.14 | 31.14 | -0.16% | 8,470 |
| Aug 8, 2025 | 31.07 | 31.19 | 31.00 | 31.19 | 31.19 | 0.03% | 49,677 |
| Aug 7, 2025 | 31.12 | 31.22 | 31.06 | 31.18 | 31.18 | 1.07% | 10,280 |
| Aug 6, 2025 | 31.14 | 31.14 | 30.85 | 30.85 | 30.85 | -0.06% | 35,577 |
| Aug 5, 2025 | 31.01 | 31.06 | 30.87 | 30.87 | 30.87 | 0.10% | 13,921 |
| Aug 4, 2025 | 30.53 | 30.84 | 30.53 | 30.84 | 30.84 | 1.28% | 9,183 |
| Aug 1, 2025 | 30.68 | 30.69 | 30.20 | 30.45 | 30.45 | -2.12% | 9,214 |
| Jul 31, 2025 | 31.35 | 31.35 | 31.03 | 31.11 | 31.11 | -0.48% | 31,032 |
| Jul 30, 2025 | 31.31 | 31.32 | 31.23 | 31.26 | 31.26 | 0.32% | 9,048 |
| Jul 29, 2025 | 31.17 | 31.24 | 31.07 | 31.16 | 31.16 | 1.04% | 16,806 |
| Jul 28, 2025 | 30.82 | 30.86 | 30.75 | 30.84 | 30.84 | 0.52% | 7,767 |
| Jul 25, 2025 | 30.65 | 30.68 | 30.52 | 30.68 | 30.68 | -0.10% | 10,876 |
| Jul 24, 2025 | 30.86 | 30.87 | 30.69 | 30.71 | 30.71 | -0.36% | 37,991 |
| Jul 23, 2025 | 30.72 | 30.82 | 30.65 | 30.82 | 30.82 | 1.05% | 24,974 |
| Jul 22, 2025 | 30.49 | 30.52 | 30.38 | 30.50 | 30.50 | -0.72% | 10,642 |
| Jul 21, 2025 | 30.78 | 30.78 | 30.68 | 30.72 | 30.72 | 0.23% | 25,782 |
| Jul 18, 2025 | 30.74 | 30.76 | 30.65 | 30.65 | 30.65 | -0.49% | 26,307 |
| Jul 17, 2025 | 30.51 | 30.80 | 30.48 | 30.80 | 30.80 | 1.85% | 2,260 |
| Jul 16, 2025 | 30.37 | 30.52 | 30.24 | 30.24 | 30.24 | -0.98% | 5,373 |
| Jul 15, 2025 | 30.63 | 30.67 | 30.48 | 30.54 | 30.54 | 0.33% | 32,901 |
| Jul 14, 2025 | 30.43 | 30.46 | 30.39 | 30.44 | 30.44 | 0.50% | 11,570 |
| Jul 11, 2025 | 30.48 | 30.48 | 30.29 | 30.29 | 30.29 | -0.33% | 13,745 |
| Jul 10, 2025 | 30.22 | 30.39 | 30.22 | 30.39 | 30.39 | 1.03% | 7,915 |
| Jul 9, 2025 | 30.08 | 30.10 | 29.98 | 30.08 | 30.08 | 0.13% | 4,310 |
| Jul 8, 2025 | 29.99 | 30.07 | 29.99 | 30.04 | 30.04 | 0.70% | 18,115 |
| Jul 7, 2025 | 29.74 | 29.88 | 29.74 | 29.83 | 29.83 | -0.07% | 2,806 |
| Jul 4, 2025 | 29.91 | 29.91 | 29.79 | 29.85 | 29.85 | -1.26% | 13,686 |
| Jul 3, 2025 | 30.08 | 30.24 | 30.02 | 30.23 | 30.23 | 0.97% | 9,150 |
| Jul 2, 2025 | 30.04 | 30.04 | 29.83 | 29.94 | 29.94 | 0.37% | 6,285 |
| Jul 1, 2025 | 29.97 | 29.97 | 29.79 | 29.83 | 29.83 | -0.07% | 9,985 |
| Jun 30, 2025 | 29.92 | 29.92 | 29.80 | 29.85 | 29.85 | 0.10% | 11,062 |
| Jun 27, 2025 | 29.91 | 29.91 | 29.71 | 29.82 | 29.82 | -0.37% | 4,197 |
| Jun 26, 2025 | 29.97 | 30.04 | 29.87 | 29.93 | 29.93 | 0.17% | 10,918 |
| Jun 25, 2025 | 30.19 | 30.19 | 29.88 | 29.88 | 29.88 | -0.60% | 3,934 |
| Jun 24, 2025 | 29.93 | 30.08 | 29.93 | 30.06 | 30.06 | 2.24% | 5,782 |
| Jun 23, 2025 | 29.44 | 29.45 | 29.28 | 29.40 | 29.40 | 0.41% | 15,625 |
| Jun 20, 2025 | 29.58 | 29.70 | 29.28 | 29.28 | 29.28 | -0.34% | 5,350 |
| Jun 19, 2025 | 29.63 | 29.63 | 29.35 | 29.38 | 29.38 | -0.81% | 5,520 |
| Jun 18, 2025 | 29.60 | 29.65 | 29.53 | 29.62 | 29.62 | 0.89% | 5,497 |
| Jun 17, 2025 | 29.61 | 29.61 | 29.36 | 29.36 | 29.36 | -1.18% | 9,068 |
| Jun 16, 2025 | 29.56 | 29.73 | 29.49 | 29.71 | 29.71 | 0.68% | 8,158 |
| Jun 13, 2025 | 29.30 | 29.51 | 29.29 | 29.51 | 29.51 | -0.03% | 12,007 |
| Jun 12, 2025 | 29.58 | 29.65 | 29.47 | 29.52 | 29.52 | -0.81% | 12,956 |