Vanguard U.K. Gilt UCITS ETF (ETR:VGUE)
Germany · Delayed Price · Currency is EUR 19.69
-0.03 (-0.17%)
Sep 14, 2026, 5:35 PM CET
ETR:VGUE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 19.69 | 19.74 | 19.63 | 19.69 | - | -0.17% | 49,322 |
| Sep 11, 2026 | 19.69 | 19.74 | 19.64 | 19.73 | 19.73 | 0.17% | 2,161 |
| Sep 10, 2026 | 19.83 | 19.84 | 19.69 | 19.69 | 19.69 | -0.69% | 14,333 |
| Sep 9, 2026 | 19.92 | 19.92 | 19.83 | 19.83 | 19.83 | -0.66% | 2,853 |
| Sep 8, 2026 | 19.92 | 19.96 | 19.88 | 19.96 | 19.96 | 0.16% | 15,355 |
| Sep 7, 2026 | 19.94 | 19.96 | 19.93 | 19.93 | 19.93 | -0.26% | 8,358 |
| Sep 4, 2026 | 19.93 | 19.99 | 19.93 | 19.98 | 19.98 | 0.06% | 2,728 |
| Sep 3, 2026 | 19.89 | 19.97 | 19.89 | 19.97 | 19.97 | 0.65% | 8,771 |
| Sep 2, 2026 | 19.79 | 19.85 | 19.77 | 19.84 | 19.84 | -0.13% | 4,645 |
| Sep 1, 2026 | 19.82 | 19.87 | 19.82 | 19.87 | 19.87 | -0.34% | 11,086 |
| Aug 31, 2026 | 19.96 | 19.97 | 19.92 | 19.93 | 19.93 | -0.24% | 4,065 |
| Aug 28, 2026 | 20.01 | 20.01 | 19.96 | 19.98 | 19.98 | -0.19% | 5,167 |
| Aug 27, 2026 | 20.04 | 20.06 | 20.00 | 20.02 | 20.02 | -0.01% | 706 |
| Aug 26, 2026 | 20.07 | 20.07 | 20.02 | 20.02 | 20.02 | -0.28% | 613 |
| Aug 25, 2026 | 19.96 | 20.08 | 19.92 | 20.08 | 20.08 | 0.55% | 5,900 |
| Aug 24, 2026 | 20.00 | 20.01 | 19.95 | 19.97 | 19.97 | 0.06% | 7,956 |
| Aug 21, 2026 | 19.94 | 19.98 | 19.94 | 19.96 | 19.96 | 0.09% | 3,347 |
| Aug 20, 2026 | 19.98 | 19.98 | 19.92 | 19.94 | 19.94 | -0.22% | 39,886 |
| Aug 19, 2026 | 19.95 | 19.98 | 19.94 | 19.98 | 19.98 | 0.39% | 837 |
| Aug 18, 2026 | 19.90 | 19.93 | 19.89 | 19.91 | 19.91 | -0.15% | 12,952 |
| Aug 17, 2026 | 20.00 | 20.01 | 19.93 | 19.93 | 19.93 | -0.24% | 9,475 |
| Aug 14, 2026 | 20.07 | 20.07 | 19.98 | 19.98 | 19.98 | -0.57% | 5,670 |
| Aug 13, 2026 | 20.12 | 20.13 | 20.07 | 20.10 | 20.10 | 0.14% | 2,654 |
| Aug 12, 2026 | 20.07 | 20.11 | 20.06 | 20.07 | 20.07 | -0.03% | 15,070 |
| Aug 11, 2026 | 20.00 | 20.12 | 19.98 | 20.08 | 20.08 | 0.16% | 11,366 |
| Aug 10, 2026 | 20.14 | 20.14 | 20.04 | 20.04 | 20.04 | -0.52% | 1,417 |
| Aug 7, 2026 | 20.11 | 20.15 | 20.10 | 20.15 | 20.15 | 0.08% | 1,338 |
| Aug 6, 2026 | 20.18 | 20.18 | 20.13 | 20.13 | 20.13 | -0.29% | 3,229 |
| Aug 5, 2026 | 20.17 | 20.19 | 20.16 | 20.19 | 20.19 | 0.14% | 1,369 |
| Aug 4, 2026 | 20.08 | 20.16 | 20.04 | 20.16 | 20.16 | 0.37% | 9,500 |
| Aug 3, 2026 | 20.04 | 20.15 | 20.03 | 20.09 | 20.09 | 0.73% | 4,918 |
| Jul 31, 2026 | 20.03 | 20.09 | 19.94 | 19.94 | 19.94 | -0.42% | 3,261 |
| Jul 30, 2026 | 19.97 | 20.03 | 19.95 | 20.03 | 20.03 | 0.19% | 5,498 |
| Jul 29, 2026 | 20.10 | 20.10 | 19.99 | 19.99 | 19.99 | -0.51% | 2,426 |
| Jul 28, 2026 | 20.09 | 20.09 | 20.07 | 20.09 | 20.09 | 0.27% | 4,065 |
| Jul 27, 2026 | 20.06 | 20.06 | 20.03 | 20.04 | 20.04 | 0.29% | 9,400 |
| Jul 24, 2026 | 19.88 | 20.02 | 19.88 | 19.98 | 19.98 | 0.63% | 3,778 |
| Jul 23, 2026 | 19.90 | 19.91 | 19.85 | 19.85 | 19.85 | -0.46% | 4,960 |
| Jul 22, 2026 | 19.93 | 19.97 | 19.91 | 19.95 | 19.95 | -0.10% | 7,602 |
| Jul 21, 2026 | 19.94 | 19.97 | 19.92 | 19.97 | 19.97 | 0.11% | 16,419 |
| Jul 20, 2026 | 20.02 | 20.04 | 19.94 | 19.94 | 19.94 | -0.66% | 26,648 |
| Jul 17, 2026 | 20.09 | 20.09 | 20.07 | 20.08 | 20.08 | 0.06% | 14,541 |
| Jul 16, 2026 | 20.05 | 20.06 | 20.04 | 20.06 | 20.06 | -0.25% | 2,582 |
| Jul 15, 2026 | 20.02 | 20.11 | 20.01 | 20.11 | 20.11 | 0.25% | 2,524 |
| Jul 14, 2026 | 19.97 | 20.07 | 19.94 | 20.06 | 20.06 | 0.15% | 19,263 |
| Jul 13, 2026 | 20.12 | 20.13 | 20.03 | 20.03 | 20.03 | -0.71% | 4,959 |
| Jul 10, 2026 | 20.16 | 20.18 | 20.15 | 20.18 | 20.18 | 0.23% | 10,041 |
| Jul 9, 2026 | 20.08 | 20.13 | 20.06 | 20.13 | 20.13 | 0.55% | 7,476 |
| Jul 8, 2026 | 20.13 | 20.13 | 20.02 | 20.02 | 20.02 | -1.00% | 6,282 |
| Jul 7, 2026 | 20.27 | 20.28 | 20.22 | 20.22 | 20.22 | -0.34% | 19,503 |