Vanguard U.K. Gilt UCITS ETF (ETR:VGUE)
Germany · Delayed Price · Currency is EUR 20.30
-0.05 (-0.25%)
Oct 17, 2025, 5:36 PM CET
ETR:VGUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.42 | 20.42 | 20.27 | 20.30 | 20.30 | -0.25% | 690 |
| Oct 16, 2025 | 20.28 | 20.35 | 20.24 | 20.35 | 20.35 | 0.35% | 24,496 |
| Oct 15, 2025 | 20.26 | 20.30 | 20.24 | 20.28 | 20.28 | 0.45% | 7,798 |
| Oct 14, 2025 | 20.16 | 20.21 | 20.15 | 20.19 | 20.19 | 0.50% | 18,220 |
| Oct 13, 2025 | 20.05 | 20.10 | 20.02 | 20.09 | 20.09 | 0.15% | 1,897 |
| Oct 10, 2025 | 19.97 | 20.06 | 19.97 | 20.06 | 20.06 | 0.55% | 9,227 |
| Oct 9, 2025 | 19.98 | 19.99 | 19.93 | 19.95 | 19.95 | -0.15% | 710 |
| Oct 8, 2025 | 19.98 | 20.01 | 19.98 | 19.98 | 19.98 | - | 6,281 |
| Oct 7, 2025 | 19.94 | 19.98 | 19.92 | 19.98 | 19.98 | 0.15% | 611 |
| Oct 6, 2025 | 19.96 | 19.98 | 19.94 | 19.95 | 19.95 | -0.40% | 5,814 |
| Oct 3, 2025 | 20.01 | 20.08 | 20.00 | 20.03 | 20.03 | 0.20% | 2,569 |
| Oct 2, 2025 | 20.00 | 20.01 | 19.98 | 19.99 | 19.99 | -0.10% | 799 |
| Oct 1, 2025 | 19.94 | 20.03 | 19.94 | 20.01 | 20.01 | 0.05% | 5,624 |
| Sep 30, 2025 | 20.01 | 20.01 | 19.98 | 20.00 | 20.00 | 0.05% | 6,863 |
| Sep 29, 2025 | 19.97 | 20.00 | 19.96 | 19.99 | 19.99 | 0.30% | 9,137 |
| Sep 26, 2025 | 19.90 | 19.94 | 19.90 | 19.93 | 19.93 | 0.10% | 1,113 |
| Sep 25, 2025 | 20.02 | 20.02 | 19.91 | 19.91 | 19.91 | -0.65% | 263 |
| Sep 24, 2025 | 20.06 | 20.06 | 20.03 | 20.04 | 20.04 | 0.15% | 553 |
| Sep 23, 2025 | 19.99 | 20.03 | 19.98 | 20.01 | 20.01 | 0.25% | 1,442 |
| Sep 22, 2025 | 19.93 | 19.97 | 19.93 | 19.96 | 19.96 | - | 564 |
| Sep 19, 2025 | 19.98 | 19.98 | 19.92 | 19.96 | 19.96 | -0.40% | 24,161 |
| Sep 18, 2025 | 20.11 | 20.13 | 20.04 | 20.04 | 20.04 | -0.35% | 8,999 |
| Sep 17, 2025 | 20.09 | 20.11 | 20.08 | 20.11 | 20.11 | 0.30% | 1,599 |
| Sep 16, 2025 | 20.08 | 20.09 | 20.04 | 20.05 | 20.05 | -0.05% | 6,682 |
| Sep 15, 2025 | 20.02 | 20.06 | 20.02 | 20.06 | 20.06 | 0.20% | 17,497 |
| Sep 12, 2025 | 20.08 | 20.12 | 20.02 | 20.02 | 20.02 | -0.45% | 4,771 |
| Sep 11, 2025 | 20.05 | 20.11 | 20.05 | 20.11 | 20.11 | 0.30% | 263 |
| Sep 10, 2025 | 20.09 | 20.09 | 20.05 | 20.05 | 20.05 | -0.05% | 646 |
| Sep 9, 2025 | 20.08 | 20.10 | 20.05 | 20.06 | 20.06 | -0.20% | 6,902 |
| Sep 8, 2025 | 20.02 | 20.10 | 20.01 | 20.10 | 20.10 | 0.35% | 927 |
| Sep 5, 2025 | 19.96 | 20.03 | 19.93 | 20.03 | 20.03 | 0.55% | 768 |
| Sep 4, 2025 | 19.88 | 19.93 | 19.88 | 19.92 | 19.92 | 0.25% | 6,973 |
| Sep 3, 2025 | 19.74 | 19.88 | 19.70 | 19.87 | 19.87 | 0.61% | 1,576 |
| Sep 2, 2025 | 19.81 | 19.81 | 19.72 | 19.75 | 19.75 | -0.45% | 504 |
| Sep 1, 2025 | 19.87 | 19.87 | 19.84 | 19.84 | 19.84 | -0.25% | 273 |
| Aug 29, 2025 | 19.92 | 19.92 | 19.88 | 19.89 | 19.89 | -0.15% | 478 |
| Aug 28, 2025 | 19.92 | 19.92 | 19.88 | 19.92 | 19.92 | 0.15% | 158 |
| Aug 27, 2025 | 19.84 | 19.90 | 19.84 | 19.89 | 19.89 | 0.05% | 6,461 |
| Aug 26, 2025 | 19.86 | 19.88 | 19.84 | 19.88 | 19.88 | -0.10% | 2,208 |
| Aug 25, 2025 | 19.93 | 19.97 | 19.90 | 19.90 | 19.90 | -0.25% | 63,853 |
| Aug 22, 2025 | 19.88 | 19.95 | 19.86 | 19.95 | 19.95 | 0.25% | 18,200 |
| Aug 21, 2025 | 19.97 | 19.97 | 19.89 | 19.90 | 19.90 | -0.35% | 1,332 |
| Aug 20, 2025 | 19.86 | 19.97 | 19.86 | 19.97 | 19.97 | 0.55% | 649 |
| Aug 19, 2025 | 19.85 | 19.87 | 19.85 | 19.86 | 19.86 | 0.05% | 50 |
| Aug 18, 2025 | 19.95 | 19.99 | 19.85 | 19.85 | 19.85 | -0.50% | 2,259 |
| Aug 15, 2025 | 20.03 | 20.03 | 19.94 | 19.95 | 19.95 | -0.40% | 467 |
| Aug 14, 2025 | 20.13 | 20.13 | 20.03 | 20.03 | 20.03 | -0.40% | 528 |
| Aug 13, 2025 | 20.06 | 20.13 | 20.06 | 20.11 | 20.11 | 0.30% | 528 |
| Aug 12, 2025 | 20.12 | 20.12 | 20.03 | 20.05 | 20.05 | -0.50% | 8,070 |
| Aug 11, 2025 | 20.13 | 20.17 | 20.13 | 20.15 | 20.15 | 0.30% | 1,713 |