Vanguard Germany All Cap UCITS ETF (LON:VGER)
London · Delayed Price · Currency is GBP 29.86
-0.03 (-0.10%)
At close: Oct 20, 2025
LON:VGER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 29.88 | 29.91 | 29.77 | 29.86 | 29.86 | -0.10% | 23,319 |
| Oct 20, 2025 | 29.80 | 29.90 | 29.41 | 29.89 | 29.89 | 1.67% | 25,048 |
| Oct 17, 2025 | 29.32 | 29.53 | 29.23 | 29.40 | 29.40 | -1.47% | 57,529 |
| Oct 16, 2025 | 29.65 | 29.84 | 29.58 | 29.84 | 29.84 | 0.23% | 37,705 |
| Oct 15, 2025 | 29.95 | 30.00 | 29.75 | 29.77 | 29.77 | -0.53% | 19,383 |
| Oct 14, 2025 | 29.85 | 30.04 | 29.59 | 29.93 | 29.93 | -0.21% | 33,230 |
| Oct 13, 2025 | 30.06 | 30.26 | 29.85 | 29.99 | 29.99 | 0.15% | 35,469 |
| Oct 10, 2025 | 30.42 | 30.49 | 29.89 | 29.95 | 29.95 | -1.44% | 50,185 |
| Oct 9, 2025 | 30.35 | 30.47 | 30.23 | 30.38 | 30.38 | 0.47% | 14,493 |
| Oct 8, 2025 | 30.20 | 30.25 | 29.83 | 30.24 | 30.24 | 0.57% | 45,078 |
| Oct 7, 2025 | 30.17 | 30.28 | 30.00 | 30.07 | 30.07 | -0.17% | 29,347 |
| Oct 6, 2025 | 30.33 | 30.33 | 29.95 | 30.12 | 30.12 | -0.09% | 93,834 |
| Oct 3, 2025 | 30.30 | 30.42 | 30.12 | 30.15 | 30.15 | -0.31% | 13,515 |
| Oct 2, 2025 | 29.99 | 30.33 | 29.86 | 30.24 | 30.24 | 1.33% | 19,691 |
| Oct 1, 2025 | 29.55 | 29.85 | 29.48 | 29.84 | 29.84 | 0.79% | 39,061 |
| Sep 30, 2025 | 29.55 | 29.63 | 29.39 | 29.61 | 29.61 | 0.31% | 15,400 |
| Sep 29, 2025 | 29.50 | 29.73 | 29.37 | 29.52 | 29.52 | 0.34% | 10,956 |
| Sep 26, 2025 | 29.44 | 29.52 | 29.33 | 29.42 | 29.42 | 0.49% | 14,414 |
| Sep 25, 2025 | 29.30 | 29.54 | 28.45 | 29.28 | 29.28 | -0.49% | 25,468 |
| Sep 24, 2025 | 29.33 | 29.49 | 29.23 | 29.42 | 29.42 | 0.27% | 18,591 |
| Sep 23, 2025 | 29.38 | 29.55 | 29.15 | 29.34 | 29.34 | 0.50% | 16,767 |
| Sep 22, 2025 | 29.15 | 29.38 | 29.08 | 29.20 | 29.20 | -0.39% | 25,040 |
| Sep 19, 2025 | 29.40 | 29.61 | 29.26 | 29.31 | 29.31 | -0.05% | 23,988 |
| Sep 18, 2025 | 28.94 | 29.33 | 28.84 | 29.33 | 29.33 | 1.65% | 75,444 |
| Sep 17, 2025 | 29.00 | 29.05 | 28.77 | 28.85 | 28.85 | 0.20% | 15,662 |
| Sep 16, 2025 | 29.24 | 29.24 | 28.79 | 28.79 | 28.79 | -1.36% | 23,883 |
| Sep 15, 2025 | 29.26 | 29.30 | 29.09 | 29.19 | 29.19 | 0.10% | 100,552 |
| Sep 12, 2025 | 29.27 | 29.42 | 29.08 | 29.16 | 29.16 | - | 59,967 |
| Sep 11, 2025 | 29.13 | 29.25 | 29.05 | 29.16 | 29.16 | 0.10% | 18,244 |
| Sep 10, 2025 | 29.36 | 29.57 | 29.11 | 29.13 | 29.13 | -0.70% | 66,645 |
| Sep 9, 2025 | 29.49 | 29.53 | 29.23 | 29.34 | 29.34 | -0.53% | 35,485 |
| Sep 8, 2025 | 29.34 | 29.53 | 29.24 | 29.49 | 29.49 | 0.89% | 31,494 |
| Sep 5, 2025 | 29.35 | 29.54 | 29.18 | 29.23 | 29.23 | -0.48% | 17,006 |
| Sep 4, 2025 | 29.24 | 29.41 | 29.10 | 29.37 | 29.37 | 0.44% | 6,442 |
| Sep 3, 2025 | 29.32 | 29.47 | 29.17 | 29.24 | 29.24 | - | 21,351 |
| Sep 2, 2025 | 29.65 | 29.85 | 29.23 | 29.24 | 29.24 | -1.47% | 12,606 |
| Sep 1, 2025 | 29.73 | 29.91 | 29.66 | 29.68 | 29.68 | 0.12% | 12,913 |
| Aug 29, 2025 | 29.65 | 29.87 | 29.57 | 29.64 | 29.64 | -0.28% | 15,552 |
| Aug 28, 2025 | 29.83 | 29.91 | 29.65 | 29.72 | 29.72 | 0.13% | 22,222 |
| Aug 27, 2025 | 29.87 | 29.98 | 29.60 | 29.68 | 29.68 | -0.84% | 12,567 |
| Aug 26, 2025 | 29.87 | 30.14 | 29.68 | 29.93 | 29.93 | -0.95% | 14,105 |
| Aug 22, 2025 | 30.09 | 30.29 | 29.96 | 30.22 | 30.22 | 0.53% | 7,881 |
| Aug 21, 2025 | 30.03 | 30.15 | 29.94 | 30.06 | 30.06 | -0.13% | 17,392 |
| Aug 20, 2025 | 29.91 | 30.14 | 29.87 | 30.10 | 30.10 | -0.30% | 11,070 |
| Aug 19, 2025 | 30.02 | 30.23 | 30.01 | 30.19 | 30.19 | 0.67% | 6,454 |
| Aug 18, 2025 | 30.07 | 30.26 | 29.84 | 29.99 | 29.99 | -0.25% | 5,465 |
| Aug 15, 2025 | 30.05 | 30.39 | 30.02 | 30.07 | 30.07 | 0.23% | 8,665 |
| Aug 14, 2025 | 29.86 | 30.06 | 29.83 | 30.00 | 30.00 | 0.27% | 21,303 |
| Aug 13, 2025 | 29.88 | 30.01 | 29.86 | 29.91 | 29.91 | 0.50% | 29,893 |
| Aug 12, 2025 | 30.00 | 30.01 | 29.64 | 29.77 | 29.77 | -0.63% | 39,066 |