Vanguard Germany All Cap UCITS ETF (LON:VGER)
London · Delayed Price · Currency is GBP 30.10
-0.09 (-0.30%)
At close: Aug 20, 2025, 4:30 PM BST
LON:VGER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 30.19 | 30.38 | 29.90 | 29.96 | 29.96 | -0.71% | 16,821 |
| Aug 8, 2025 | 30.11 | 30.23 | 30.01 | 30.17 | 30.17 | 0.06% | 57,472 |
| Aug 7, 2025 | 29.99 | 30.60 | 29.83 | 30.15 | 30.15 | 0.63% | 18,428 |
| Aug 6, 2025 | 29.99 | 30.13 | 29.82 | 29.96 | 29.96 | 0.42% | 4,268 |
| Aug 5, 2025 | 29.87 | 29.93 | 29.66 | 29.84 | 29.84 | 0.37% | 9,640 |
| Aug 4, 2025 | 29.51 | 29.78 | 29.40 | 29.73 | 29.73 | 1.00% | 16,819 |
| Aug 1, 2025 | 29.69 | 29.84 | 29.00 | 29.43 | 29.43 | -1.59% | 103,931 |
| Jul 31, 2025 | 30.17 | 30.40 | 29.89 | 29.91 | 29.91 | -0.63% | 22,075 |
| Jul 30, 2025 | 29.98 | 30.20 | 29.97 | 30.10 | 30.10 | 0.12% | 20,467 |
| Jul 29, 2025 | 30.05 | 30.26 | 29.77 | 30.06 | 30.06 | 0.73% | 50,425 |
| Jul 28, 2025 | 30.58 | 30.90 | 29.85 | 29.84 | 29.84 | -1.93% | 43,507 |
| Jul 25, 2025 | 30.26 | 30.44 | 30.14 | 30.43 | 30.43 | 0.19% | 63,087 |
| Jul 24, 2025 | 30.26 | 30.57 | 30.10 | 30.37 | 30.37 | 0.92% | 19,217 |
| Jul 23, 2025 | 30.12 | 30.38 | 30.02 | 30.09 | 30.09 | 0.29% | 22,457 |
| Jul 22, 2025 | 30.00 | 30.37 | 29.86 | 30.01 | 30.01 | -0.84% | 38,240 |
| Jul 21, 2025 | 30.23 | 30.37 | 30.01 | 30.26 | 30.26 | 0.17% | 23,286 |
| Jul 18, 2025 | 30.38 | 30.57 | 30.17 | 30.21 | 30.21 | -0.04% | 23,200 |
| Jul 17, 2025 | 30.09 | 30.27 | 29.97 | 30.22 | 30.22 | 0.72% | 34,222 |
| Jul 16, 2025 | 29.97 | 30.10 | 29.76 | 30.01 | 30.01 | -0.01% | 18,211 |
| Jul 15, 2025 | 30.23 | 30.39 | 30.01 | 30.01 | 30.01 | -0.49% | 20,109 |
| Jul 14, 2025 | 30.09 | 30.16 | 29.69 | 30.16 | 30.16 | 0.03% | 14,501 |
| Jul 11, 2025 | 30.18 | 30.38 | 29.99 | 30.15 | 30.15 | -0.45% | 11,507 |
| Jul 10, 2025 | 30.63 | 30.70 | 30.27 | 30.28 | 30.28 | -0.26% | 44,955 |
| Jul 9, 2025 | 30.07 | 30.45 | 29.88 | 30.36 | 30.36 | 1.20% | 22,306 |
| Jul 8, 2025 | 29.84 | 30.06 | 29.67 | 30.00 | 30.00 | 0.98% | 25,583 |
| Jul 7, 2025 | 29.58 | 29.73 | 29.54 | 29.71 | 29.71 | 0.64% | 18,619 |
| Jul 4, 2025 | 29.44 | 29.65 | 29.35 | 29.52 | 29.52 | -0.15% | 15,926 |
| Jul 3, 2025 | 29.64 | 29.69 | 29.48 | 29.56 | 29.56 | 0.04% | 17,118 |
| Jul 2, 2025 | 29.55 | 29.65 | 29.14 | 29.55 | 29.55 | 1.06% | 13,996 |
| Jul 1, 2025 | 29.38 | 29.53 | 29.24 | 29.24 | 29.24 | -0.66% | 6,595 |
| Jun 30, 2025 | 29.65 | 29.79 | 29.34 | 29.44 | 29.44 | - | 9,467 |
| Jun 27, 2025 | 29.11 | 29.44 | 29.07 | 29.44 | 29.44 | 1.91% | 20,162 |
| Jun 26, 2025 | 28.93 | 29.09 | 28.73 | 28.88 | 28.88 | 0.18% | 29,553 |
| Jun 25, 2025 | 28.97 | 29.14 | 28.79 | 28.83 | 28.83 | -0.48% | 12,357 |
| Jun 24, 2025 | 29.10 | 29.26 | 28.86 | 28.97 | 28.97 | 1.31% | 31,697 |
| Jun 23, 2025 | 28.55 | 28.76 | 28.35 | 28.59 | 28.59 | -0.21% | 14,731 |
| Jun 20, 2025 | 28.59 | 28.83 | 28.36 | 28.65 | 28.65 | 1.09% | 14,659 |
| Jun 19, 2025 | 28.54 | 28.71 | 28.30 | 28.34 | 28.34 | -3.29% | 69,327 |
| Jun 18, 2025 | 29.40 | 29.54 | 29.18 | 29.31 | 28.77 | -0.31% | 37,834 |
| Jun 17, 2025 | 29.49 | 29.58 | 29.20 | 29.40 | 28.86 | -0.95% | 15,160 |
| Jun 16, 2025 | 29.55 | 29.74 | 29.42 | 29.68 | 29.13 | 1.12% | 34,450 |
| Jun 13, 2025 | 29.35 | 29.49 | 29.18 | 29.35 | 28.81 | -1.37% | 45,137 |
| Jun 12, 2025 | 29.78 | 29.88 | 29.55 | 29.76 | 29.21 | -0.41% | 21,658 |
| Jun 11, 2025 | 29.86 | 30.04 | 29.64 | 29.88 | 29.33 | 0.27% | 11,600 |