Vanguard Global Government Bond UCITS ETF (ETR:VGGF)
Germany · Delayed Price · Currency is EUR 4.944
-0.006 (-0.12%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:VGGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.95 | 4.96 | 4.94 | 4.94 | 4.94 | -0.12% | 106,878 |
| Sep 21, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 0.38% | 9,520 |
| Sep 18, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -0.26% | 1,089 |
| Sep 17, 2026 | 4.94 | 4.94 | 4.93 | 4.94 | 4.94 | 0.14% | 3,818 |
| Sep 16, 2026 | 4.93 | 4.98 | 4.93 | 4.94 | 4.94 | 0.27% | 14,118 |
| Sep 15, 2026 | 4.93 | 4.97 | 4.92 | 4.92 | 4.92 | -0.11% | 3,004 |
| Sep 14, 2026 | 4.95 | 4.98 | 4.92 | 4.93 | 4.93 | -0.21% | 8,255 |
| Sep 11, 2026 | 4.94 | 4.95 | 4.93 | 4.94 | 4.94 | -0.03% | 208,535 |
| Sep 10, 2026 | 4.97 | 4.98 | 4.94 | 4.94 | 4.94 | -0.49% | 29,718 |
| Sep 9, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | -0.33% | 11,390 |
| Sep 8, 2026 | 4.98 | 4.99 | 4.98 | 4.98 | 4.98 | 0.13% | 13,985 |
| Sep 7, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.17% | 9,214 |
| Sep 4, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -0.02% | 526 |
| Sep 3, 2026 | 4.98 | 4.99 | 4.97 | 4.99 | 4.99 | 0.34% | 9,774 |
| Sep 2, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.19% | 3,073 |
| Sep 1, 2026 | 4.99 | 4.99 | 4.97 | 4.98 | 4.98 | -0.05% | 16,796 |
| Aug 31, 2026 | 5.01 | 5.01 | 4.98 | 4.98 | 4.98 | -0.33% | 10,033 |
| Aug 28, 2026 | 5.01 | 5.03 | 5.00 | 5.00 | 5.00 | -0.17% | 11,772 |
| Aug 27, 2026 | 5.03 | 5.03 | 5.00 | 5.01 | 5.01 | -0.06% | 3,470 |
| Aug 26, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | -0.12% | 6,084 |
| Aug 25, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.01 | 0.26% | 27,683 |
| Aug 24, 2026 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 0.23% | 26,362 |
| Aug 21, 2026 | 4.99 | 5.00 | 4.99 | 4.99 | 4.99 | -0.12% | 21,655 |
| Aug 20, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.07% | 86,802 |
| Aug 19, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.24% | 7,288 |
| Aug 18, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.16% | 27,153 |
| Aug 17, 2026 | 5.02 | 5.03 | 5.00 | 5.00 | 5.00 | -0.16% | 15,596 |
| Aug 14, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.21% | 11,765 |
| Aug 13, 2026 | 5.02 | 5.02 | 5.00 | 5.02 | 5.02 | -0.08% | 8,169 |
| Aug 12, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 5.02 | 0.21% | 135,037 |
| Aug 11, 2026 | 5.01 | 5.02 | 4.99 | 5.01 | 5.01 | 0.08% | 286,811 |
| Aug 10, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.30% | 11,246 |
| Aug 7, 2026 | 5.02 | 5.03 | 5.01 | 5.02 | 5.02 | 0.12% | 81 |
| Aug 6, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | -0.18% | 1,111 |
| Aug 5, 2026 | 5.02 | 5.03 | 5.01 | 5.02 | 5.02 | 0.08% | 9,889 |
| Aug 4, 2026 | 5.01 | 5.04 | 5.01 | 5.02 | 5.02 | 0.28% | 8,628 |
| Aug 3, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 0.30% | 6,198 |
| Jul 31, 2026 | 5.01 | 5.01 | 4.99 | 4.99 | 4.99 | -0.34% | 3,217 |
| Jul 30, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | -0.13% | 4,894 |
| Jul 29, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | -0.19% | 2,895 |
| Jul 28, 2026 | 5.02 | 5.02 | 5.01 | 5.02 | 5.02 | 0.26% | 28,723 |
| Jul 27, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.08% | 5,903 |
| Jul 24, 2026 | 4.99 | 5.01 | 4.99 | 5.01 | 5.00 | 0.40% | 2,386 |
| Jul 23, 2026 | 5.02 | 5.02 | 4.99 | 4.99 | 4.98 | -0.37% | 317 |
| Jul 22, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.12% | 7,054 |
| Jul 21, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | -0.06% | 6,468 |
| Jul 20, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 5.01 | -0.26% | 7,308 |
| Jul 17, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.14% | 971 |
| Jul 16, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 5.02 | -0.21% | 7,393 |
| Jul 15, 2026 | 5.02 | 5.03 | 5.02 | 5.03 | 5.03 | 0.10% | 25,083 |