Vanguard U.K. Gilt UCITS ETF (ETR:VGUE)
Germany · Delayed Price · Currency is EUR 20.51
-0.02 (-0.08%)
Dec 30, 2025, 2:06 PM CET
ETR:VGUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 20.51 | 20.52 | 20.50 | 20.51 | 20.51 | -0.08% | 83 |
| Dec 29, 2025 | 20.50 | 20.52 | 20.49 | 20.52 | 20.52 | 0.20% | 827 |
| Dec 23, 2025 | 20.44 | 20.48 | 20.44 | 20.48 | 20.48 | 0.30% | 1,078 |
| Dec 22, 2025 | 20.41 | 20.44 | 20.41 | 20.42 | 20.42 | -0.09% | 1,497 |
| Dec 19, 2025 | 20.47 | 20.47 | 20.43 | 20.44 | 20.44 | -0.47% | 2,969 |
| Dec 18, 2025 | 20.52 | 20.54 | 20.47 | 20.54 | 20.54 | 0.08% | 11,210 |
| Dec 17, 2025 | 20.51 | 20.54 | 20.48 | 20.52 | 20.52 | 0.36% | 15,076 |
| Dec 16, 2025 | 20.46 | 20.46 | 20.39 | 20.45 | 20.45 | -0.15% | 1,414 |
| Dec 15, 2025 | 20.44 | 20.49 | 20.44 | 20.48 | 20.48 | 0.23% | 1,655 |
| Dec 12, 2025 | 20.52 | 20.52 | 20.43 | 20.43 | 20.43 | -0.40% | 1,961 |
| Dec 11, 2025 | 20.49 | 20.51 | 20.48 | 20.51 | 20.51 | 0.24% | 7,453 |
| Dec 10, 2025 | 20.45 | 20.46 | 20.44 | 20.46 | 20.46 | -0.11% | 790 |
| Dec 9, 2025 | 20.37 | 20.49 | 20.37 | 20.48 | 20.48 | 0.23% | 1,905 |
| Dec 8, 2025 | 20.47 | 20.48 | 20.43 | 20.44 | 20.44 | -0.37% | 14,191 |
| Dec 5, 2025 | 20.54 | 20.58 | 20.51 | 20.51 | 20.51 | -0.27% | 750 |
| Dec 4, 2025 | 20.51 | 20.57 | 20.49 | 20.57 | 20.57 | 0.13% | 1,393 |
| Dec 3, 2025 | 20.51 | 20.55 | 20.47 | 20.54 | 20.54 | 0.40% | 1,793 |
| Dec 2, 2025 | 20.45 | 20.46 | 20.43 | 20.46 | 20.46 | 0.09% | 3,041 |
| Dec 1, 2025 | 20.47 | 20.49 | 20.44 | 20.44 | 20.44 | -0.43% | 6,333 |
| Nov 28, 2025 | 20.58 | 20.58 | 20.51 | 20.53 | 20.53 | 0.13% | 6,745 |
| Nov 27, 2025 | 20.48 | 20.53 | 20.48 | 20.51 | 20.51 | -0.22% | 3,421 |
| Nov 26, 2025 | 20.38 | 20.59 | 20.30 | 20.55 | 20.55 | 0.79% | 33,933 |
| Nov 25, 2025 | 20.31 | 20.43 | 20.31 | 20.39 | 20.39 | 0.29% | 4,220 |
| Nov 24, 2025 | 20.36 | 20.36 | 20.32 | 20.33 | 20.33 | 0.03% | 1,959 |
| Nov 21, 2025 | 20.26 | 20.33 | 20.26 | 20.32 | 20.32 | 0.41% | 8,053 |
| Nov 20, 2025 | 20.18 | 20.24 | 20.18 | 20.24 | 20.24 | 0.16% | 32,739 |
| Nov 19, 2025 | 20.32 | 20.32 | 20.20 | 20.21 | 20.21 | -0.41% | 7,578 |
| Nov 18, 2025 | 20.34 | 20.37 | 20.29 | 20.29 | 20.29 | -0.20% | 1,330 |
| Nov 17, 2025 | 20.27 | 20.33 | 20.27 | 20.33 | 20.33 | 0.32% | 15,496 |
| Nov 14, 2025 | 20.55 | 20.55 | 20.26 | 20.27 | 20.27 | -1.15% | 2,808 |
| Nov 13, 2025 | 20.53 | 20.58 | 20.50 | 20.50 | 20.50 | -0.24% | 9,666 |
| Nov 12, 2025 | 20.53 | 20.55 | 20.49 | 20.55 | 20.55 | -0.12% | 9,609 |
| Nov 11, 2025 | 20.53 | 20.58 | 20.53 | 20.58 | 20.58 | 0.59% | 2,019 |
| Nov 10, 2025 | 20.39 | 20.47 | 20.39 | 20.46 | 20.46 | 0.09% | 1,323 |
| Nov 7, 2025 | 20.45 | 20.45 | 20.42 | 20.44 | 20.44 | -0.29% | 1,244 |
| Nov 6, 2025 | 20.46 | 20.50 | 20.45 | 20.50 | 20.50 | 0.32% | 1,665 |
| Nov 5, 2025 | 20.53 | 20.53 | 20.43 | 20.44 | 20.44 | -0.42% | 1,178 |
| Nov 4, 2025 | 20.54 | 20.54 | 20.52 | 20.52 | 20.52 | 0.17% | 1,269 |
| Nov 3, 2025 | 20.52 | 20.54 | 20.49 | 20.49 | 20.49 | -0.27% | 924 |
| Oct 31, 2025 | 20.50 | 20.54 | 20.49 | 20.54 | 20.54 | 0.11% | 3,485 |
| Oct 30, 2025 | 20.49 | 20.52 | 20.47 | 20.52 | 20.52 | -0.21% | 5,290 |
| Oct 29, 2025 | 20.57 | 20.57 | 20.55 | 20.56 | 20.56 | 0.14% | 1,571 |
| Oct 28, 2025 | 20.56 | 20.57 | 20.53 | 20.54 | 20.54 | - | 7,777 |
| Oct 27, 2025 | 20.45 | 20.54 | 20.45 | 20.54 | 20.54 | 0.26% | 8,332 |
| Oct 24, 2025 | 20.52 | 20.53 | 20.48 | 20.48 | 20.48 | -0.07% | 6,374 |
| Oct 23, 2025 | 20.47 | 20.50 | 20.47 | 20.50 | 20.50 | -0.04% | 865 |
| Oct 22, 2025 | 20.50 | 20.55 | 20.48 | 20.51 | 20.51 | 0.54% | 9,757 |
| Oct 21, 2025 | 20.36 | 20.39 | 20.34 | 20.39 | 20.39 | 0.34% | 1,383 |
| Oct 20, 2025 | 20.28 | 20.33 | 20.28 | 20.33 | 20.33 | 0.13% | 1,423 |
| Oct 17, 2025 | 20.42 | 20.42 | 20.28 | 20.30 | 20.30 | -0.25% | 1,140 |