Vanguard U.K. Gilt UCITS ETF (ETR:VGUE)
Germany · Delayed Price · Currency is EUR 20.44
-0.06 (-0.30%)
Nov 7, 2025, 1:12 PM CET
ETR:VGUE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 20.46 | 20.50 | 20.45 | 20.50 | 20.50 | 0.34% | 1,665 |
| Nov 5, 2025 | 20.53 | 20.53 | 20.43 | 20.43 | 20.43 | -0.44% | 1,178 |
| Nov 4, 2025 | 20.54 | 20.54 | 20.52 | 20.52 | 20.52 | 0.15% | 1,269 |
| Nov 3, 2025 | 20.52 | 20.54 | 20.49 | 20.49 | 20.49 | -0.24% | 924 |
| Oct 31, 2025 | 20.50 | 20.54 | 20.49 | 20.54 | 20.54 | 0.10% | 3,485 |
| Oct 30, 2025 | 20.49 | 20.52 | 20.47 | 20.52 | 20.52 | -0.19% | 5,290 |
| Oct 29, 2025 | 20.57 | 20.57 | 20.55 | 20.56 | 20.56 | 0.10% | 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 | 0.29% | 8,332 |
| Oct 24, 2025 | 20.52 | 20.53 | 20.48 | 20.48 | 20.48 | -0.10% | 6,374 |
| Oct 23, 2025 | 20.47 | 20.50 | 20.47 | 20.50 | 20.50 | -0.05% | 865 |
| Oct 22, 2025 | 20.50 | 20.55 | 20.48 | 20.51 | 20.51 | 0.59% | 9,757 |
| Oct 21, 2025 | 20.36 | 20.39 | 20.34 | 20.39 | 20.39 | 0.30% | 1,383 |
| Oct 20, 2025 | 20.27 | 20.33 | 20.27 | 20.33 | 20.33 | 0.15% | 1,423 |
| Oct 17, 2025 | 20.42 | 20.42 | 20.27 | 20.30 | 20.30 | -0.25% | 1,140 |
| 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 |