Vanguard Germany All Cap UCITS ETF EUR Distributing (VGER.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 27.43 | 27.50 | 27.42 | 27.47 | 27.47 | 194 |
| 02 May 2024 | 27.45 | 27.45 | 27.29 | 27.32 | 27.32 | 4,215 |
| 30 Apr 2024 | 27.61 | 27.61 | 27.33 | 27.35 | 27.35 | 2,910 |
| 29 Apr 2024 | 27.71 | 27.71 | 27.61 | 27.61 | 27.61 | 1,034 |
| 26 Apr 2024 | 27.48 | 27.65 | 27.47 | 27.63 | 27.63 | 1,490 |
| 25 Apr 2024 | 27.44 | 27.44 | 27.14 | 27.25 | 27.25 | 302 |
| 24 Apr 2024 | 27.68 | 27.68 | 27.45 | 27.50 | 27.50 | 485 |
| 23 Apr 2024 | 27.48 | 27.60 | 27.35 | 27.60 | 27.60 | 8,660 |
| 22 Apr 2024 | 27.20 | 27.20 | 27.09 | 27.16 | 27.16 | 191 |
| 19 Apr 2024 | 26.88 | 27.00 | 26.88 | 26.97 | 26.97 | 5,411 |
| 18 Apr 2024 | 27.10 | 27.16 | 27.00 | 27.14 | 27.14 | 1,241 |
| 17 Apr 2024 | 27.07 | 27.18 | 27.02 | 27.02 | 27.02 | 4,968 |
| 16 Apr 2024 | 27.03 | 27.14 | 26.99 | 27.03 | 27.03 | 2,511 |
| 15 Apr 2024 | 27.47 | 27.69 | 27.36 | 27.43 | 27.43 | 6,961 |
| 12 Apr 2024 | 27.63 | 27.67 | 27.23 | 27.33 | 27.33 | 8,805 |
| 11 Apr 2024 | 27.48 | 27.48 | 27.28 | 27.39 | 27.39 | 1,901 |
| 10 Apr 2024 | 27.72 | 27.81 | 27.44 | 27.59 | 27.59 | 5,325 |
| 09 Apr 2024 | 27.80 | 27.80 | 27.57 | 27.57 | 27.57 | 9,721 |
| 08 Apr 2024 | 27.73 | 27.87 | 27.73 | 27.86 | 27.86 | 25,829 |
| 05 Apr 2024 | 27.70 | 27.70 | 27.59 | 27.65 | 27.65 | 1,419 |
| 04 Apr 2024 | 27.94 | 28.03 | 27.94 | 28.03 | 28.03 | 876 |
| 03 Apr 2024 | 27.87 | 27.94 | 27.84 | 27.94 | 27.94 | 1,085 |
| 02 Apr 2024 | 28.25 | 28.29 | 27.80 | 27.81 | 27.81 | 6,726 |
| 28 Mar 2024 | 28.10 | 28.10 | 28.07 | 28.09 | 28.09 | 8,356 |
| 27 Mar 2024 | 27.98 | 28.10 | 27.98 | 28.09 | 28.09 | 6,195 |
| 26 Mar 2024 | 27.76 | 27.94 | 27.73 | 27.93 | 27.93 | 8,727 |
| 25 Mar 2024 | 27.65 | 27.74 | 27.61 | 27.74 | 27.74 | 51,787 |
| 22 Mar 2024 | 27.52 | 27.65 | 27.52 | 27.64 | 27.64 | 2,663 |
| 21 Mar 2024 | 27.60 | 27.60 | 27.43 | 27.59 | 27.59 | 2,726 |
| 20 Mar 2024 | 27.33 | 27.38 | 27.30 | 27.34 | 27.34 | 3,074 |
| 19 Mar 2024 | 27.26 | 27.33 | 27.25 | 27.33 | 27.33 | 61 |
| 18 Mar 2024 | 27.38 | 27.40 | 27.22 | 27.26 | 27.26 | 1,079 |
| 15 Mar 2024 | 27.35 | 27.46 | 27.31 | 27.31 | 27.31 | 6,017 |
| 15 Mar 2024 | 0.068218 Dividend | |||||
| 14 Mar 2024 | 27.47 | 27.50 | 27.34 | 27.36 | 27.30 | 3,469 |
| 13 Mar 2024 | 27.57 | 27.57 | 27.48 | 27.50 | 27.43 | 7,995 |
| 12 Mar 2024 | 27.30 | 27.50 | 27.26 | 27.50 | 27.43 | 1,722 |
| 11 Mar 2024 | 27.05 | 27.18 | 27.05 | 27.18 | 27.11 | 679 |
| 08 Mar 2024 | 27.33 | 27.33 | 27.24 | 27.28 | 27.21 | 3,550 |
| 07 Mar 2024 | 27.05 | 27.33 | 27.05 | 27.33 | 27.27 | 1,110 |
| 06 Mar 2024 | 27.06 | 27.16 | 27.06 | 27.12 | 27.05 | 7,667 |
| 05 Mar 2024 | 27.10 | 27.15 | 27.05 | 27.08 | 27.02 | 8,632 |
| 04 Mar 2024 | 27.25 | 27.25 | 27.10 | 27.14 | 27.07 | 10,474 |
| 01 Mar 2024 | 27.28 | 27.28 | 27.10 | 27.18 | 27.12 | 7,676 |
| 29 Feb 2024 | 27.02 | 27.14 | 27.00 | 27.08 | 27.01 | 2,404 |
| 28 Feb 2024 | 26.99 | 27.00 | 26.93 | 26.97 | 26.90 | 3,466 |
| 27 Feb 2024 | 26.82 | 26.99 | 26.82 | 26.99 | 26.92 | 1,723 |
| 26 Feb 2024 | 26.75 | 26.82 | 26.75 | 26.78 | 26.72 | 1,046 |
| 23 Feb 2024 | 26.77 | 26.80 | 26.69 | 26.79 | 26.72 | 4,742 |
| 22 Feb 2024 | 26.66 | 26.82 | 26.63 | 26.73 | 26.66 | 4,673 |
| 21 Feb 2024 | 26.33 | 26.37 | 26.27 | 26.33 | 26.26 | 1,104 |
| 20 Feb 2024 | 26.33 | 26.33 | 26.24 | 26.27 | 26.21 | 1,537 |
| 19 Feb 2024 | 26.33 | 26.35 | 26.29 | 26.35 | 26.29 | 1,223 |
| 16 Feb 2024 | 26.37 | 26.47 | 26.31 | 26.36 | 26.29 | 8,909 |
| 15 Feb 2024 | 26.27 | 26.28 | 26.20 | 26.25 | 26.18 | 6,681 |
| 14 Feb 2024 | 25.95 | 26.08 | 25.95 | 26.08 | 26.01 | 1,904 |
| 13 Feb 2024 | 26.16 | 26.16 | 25.90 | 25.95 | 25.89 | 1,623 |
| 12 Feb 2024 | 26.15 | 26.23 | 26.13 | 26.23 | 26.16 | 3,476 |
| 09 Feb 2024 | 26.11 | 26.11 | 26.00 | 26.02 | 25.96 | 4,073 |
| 08 Feb 2024 | 26.08 | 26.11 | 26.02 | 26.08 | 26.02 | 133 |
| 07 Feb 2024 | 26.15 | 26.15 | 26.00 | 26.02 | 25.96 | 810 |
| 06 Feb 2024 | 26.05 | 26.17 | 25.95 | 26.17 | 26.11 | 2,791 |
| 05 Feb 2024 | 25.99 | 26.05 | 25.95 | 25.99 | 25.92 | 8,707 |
| 02 Feb 2024 | 26.18 | 26.18 | 25.97 | 26.00 | 25.94 | 8,924 |
| 01 Feb 2024 | 25.94 | 26.02 | 25.93 | 25.95 | 25.89 | 5,655 |
| 31 Jan 2024 | 26.11 | 26.11 | 26.02 | 26.02 | 25.96 | 1,864 |
| 30 Jan 2024 | 26.16 | 26.16 | 26.03 | 26.11 | 26.05 | 1,590 |
| 29 Jan 2024 | 26.05 | 26.08 | 25.97 | 26.08 | 26.02 | 1,205 |
| 26 Jan 2024 | 25.99 | 26.11 | 25.94 | 26.10 | 26.04 | 3,982 |
| 25 Jan 2024 | 25.97 | 26.04 | 25.88 | 26.04 | 25.98 | 2,156 |
| 24 Jan 2024 | 25.83 | 26.05 | 25.83 | 26.05 | 25.99 | 15,329 |
| 23 Jan 2024 | 25.68 | 25.68 | 25.56 | 25.57 | 25.51 | 920 |
| 22 Jan 2024 | 25.58 | 25.64 | 25.52 | 25.63 | 25.56 | 3,650 |
| 19 Jan 2024 | 25.58 | 25.58 | 25.39 | 25.41 | 25.35 | 988 |
| 18 Jan 2024 | 25.25 | 25.43 | 25.25 | 25.42 | 25.36 | 6,971 |
| 17 Jan 2024 | 25.21 | 25.23 | 25.08 | 25.23 | 25.16 | 2,695 |
| 16 Jan 2024 | 25.34 | 25.47 | 25.33 | 25.46 | 25.40 | 4,408 |
| 15 Jan 2024 | 25.70 | 25.70 | 25.55 | 25.56 | 25.49 | 7,340 |
| 12 Jan 2024 | 25.64 | 25.75 | 25.60 | 25.68 | 25.62 | 2,419 |
| 11 Jan 2024 | 25.87 | 25.97 | 25.47 | 25.47 | 25.41 | 4,199 |
| 10 Jan 2024 | 25.71 | 25.74 | 25.69 | 25.70 | 25.64 | 6,319 |
| 09 Jan 2024 | 25.76 | 25.76 | 25.59 | 25.70 | 25.64 | 9,213 |
| 08 Jan 2024 | 25.63 | 25.73 | 25.47 | 25.73 | 25.67 | 3,266 |
| 05 Jan 2024 | 25.44 | 25.65 | 25.38 | 25.58 | 25.51 | 3,670 |
| 04 Jan 2024 | 25.55 | 25.61 | 25.47 | 25.61 | 25.55 | 487 |
| 03 Jan 2024 | 25.86 | 25.86 | 25.50 | 25.52 | 25.46 | 2,272 |
| 02 Jan 2024 | 26.06 | 26.16 | 25.75 | 25.88 | 25.82 | 10,256 |
| 29 Dec 2023 | 25.85 | 25.92 | 25.85 | 25.91 | 25.84 | 4,465 |
| 28 Dec 2023 | 25.95 | 25.95 | 25.82 | 25.83 | 25.77 | 2,695 |
| 27 Dec 2023 | 25.78 | 25.93 | 25.78 | 25.92 | 25.85 | 6,432 |
| 22 Dec 2023 | 25.81 | 25.85 | 25.77 | 25.85 | 25.79 | 5,483 |
| 21 Dec 2023 | 25.81 | 25.86 | 25.74 | 25.84 | 25.78 | 5,439 |
| 20 Dec 2023 | 25.98 | 25.99 | 25.85 | 25.94 | 25.88 | 5,102 |
| 19 Dec 2023 | 25.80 | 25.91 | 25.80 | 25.91 | 25.84 | 11,836 |
| 18 Dec 2023 | 25.81 | 25.86 | 25.73 | 25.75 | 25.69 | 8,494 |
| 15 Dec 2023 | 26.00 | 26.08 | 25.89 | 25.92 | 25.86 | 4,602 |
| 14 Dec 2023 | 26.14 | 26.18 | 25.77 | 25.92 | 25.85 | 12,829 |
| 13 Dec 2023 | 25.90 | 25.91 | 25.80 | 25.82 | 25.76 | 4,891 |
| 12 Dec 2023 | 25.88 | 25.97 | 25.83 | 25.88 | 25.81 | 5,024 |
| 11 Dec 2023 | 25.85 | 25.90 | 25.80 | 25.89 | 25.83 | 2,918 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.