Vanguard Germany All Cap UCITS ETF EUR Distributing

VGER
🏛️ germany →
33.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 28.28 28.29 28.20 28.29 0.0M
2021-12-29 28.29 28.43 28.21 28.25 0.0M
2021-12-28 28.25 28.44 28.25 28.44 0.0M
2021-12-27 28.02 28.27 28.02 28.25 0.0M
2021-12-23 27.96 28.11 27.94 28.10 0.0M
2021-12-22 27.69 27.83 27.60 27.83 0.0M
2021-12-21 27.51 27.62 27.43 27.61 0.0M
2021-12-20 27.15 27.34 26.98 27.27 0.0M
2021-12-17 27.87 27.87 27.56 27.73 0.0M
2021-12-16 28.12 28.19 27.91 27.91 0.0M
2021-12-15 27.79 27.79 27.69 27.70 0.0M
2021-12-14 28.20 28.20 27.65 27.65 0.0M
2021-12-13 27.97 28.27 27.97 27.99 0.0M
2021-12-10 28.09 28.09 27.89 27.93 0.0M
2021-12-09 28.15 28.17 27.99 27.99 0.0M
2021-12-08 28.23 28.33 28.10 28.10 0.0M
2021-12-07 27.95 28.32 27.90 28.32 0.0M
2021-12-06 27.58 27.61 27.21 27.56 0.0M
2021-12-03 27.70 27.70 27.14 27.21 0.0M
2021-12-02 27.57 27.57 27.28 27.38 0.0M
2021-12-01 27.45 27.85 27.37 27.79 0.0M
2021-11-30 27.27 27.48 27.07 27.20 0.0M
2021-11-29 27.70 27.70 27.50 27.50 0.0M
2021-11-26 27.66 27.88 27.42 27.43 0.0M
2021-11-25 28.46 28.53 28.43 28.48 0.0M
2021-11-24 28.64 28.64 28.16 28.39 0.0M
2021-11-23 28.71 28.75 28.50 28.51 0.0M
2021-11-22 29.12 29.12 28.91 28.91 0.0M
2021-11-19 29.35 29.35 28.96 29.04 0.0M
2021-11-18 29.17 29.23 29.10 29.15 0.0M
2021-11-17 29.19 29.24 29.18 29.18 0.0M
2021-11-16 29.14 29.19 28.95 29.18 0.0M
2021-11-15 29.02 29.03 28.86 29.03 0.0M
2021-11-12 28.93 28.95 28.89 28.93 0.0M
2021-11-11 28.88 28.91 28.81 28.90 0.0M
2021-11-10 28.87 28.90 28.77 28.88 0.0M
2021-11-09 28.88 28.94 28.85 28.85 0.0M
2021-11-08 29.00 29.00 28.85 28.89 0.0M
2021-11-05 28.92 29.01 28.92 28.93 0.0M
2021-11-04 29.06 29.06 28.95 28.97 0.0M
2021-11-03 28.80 28.86 28.71 28.86 0.0M
2021-11-02 28.60 28.74 28.60 28.74 0.0M
2021-11-01 28.49 28.59 28.46 28.54 0.0M
2021-10-29 28.21 28.28 28.03 28.28 0.0M
2021-10-28 28.35 28.37 28.25 28.37 0.0M
2021-10-27 28.46 28.46 28.37 28.37 0.0M
2021-10-26 28.32 28.53 28.32 28.48 0.0M
2021-10-25 28.16 28.21 28.13 28.21 0.0M
2021-10-22 28.07 28.24 28.05 28.12 0.0M
2021-10-21 27.84 28.05 27.84 28.00 0.0M
2021-10-20 28.00 28.09 27.97 28.03 0.0M
2021-10-19 28.01 28.04 27.94 28.02 0.0M
2021-10-18 27.96 28.00 27.84 27.91 0.0M
2021-10-15 27.97 28.10 27.89 28.10 0.0M
2021-10-14 27.68 27.88 27.66 27.88 0.0M
2021-10-13 27.33 27.56 27.29 27.50 0.0M
2021-10-12 27.16 27.34 27.16 27.32 0.0M
2021-10-11 27.31 27.39 27.23 27.39 0.0M
2021-10-08 27.49 27.49 27.38 27.39 0.0M
2021-10-07 27.34 27.45 27.26 27.45 0.0M
2021-10-06 27.19 27.19 26.78 27.01 0.0M
2021-10-05 27.26 27.44 27.17 27.43 0.0M
2021-10-04 27.30 27.42 27.18 27.18 0.0M
2021-10-01 27.20 27.62 27.20 27.42 0.0M
2021-09-30 27.83 27.89 27.60 27.64 0.0M
2021-09-29 27.81 27.89 27.74 27.77 0.0M
2021-09-28 28.08 28.08 27.64 27.64 0.0M
2021-09-27 28.40 28.41 28.16 28.17 0.0M
2021-09-24 28.12 28.14 28.10 28.10 0.0M
2021-09-23 28.31 28.42 28.25 28.33 0.0M
2021-09-22 27.99 28.09 27.89 28.08 0.0M
2021-09-21 27.63 27.88 27.63 27.84 0.0M
2021-09-20 27.66 27.66 27.28 27.44 0.0M
2021-09-17 28.54 28.54 28.09 28.15 0.0M
2021-09-16 28.25 28.47 28.25 28.39 0.1M
2021-09-15 28.62 28.62 28.36 28.36 0.0M
2021-09-14 28.53 28.60 28.48 28.58 0.0M
2021-09-13 28.55 28.65 28.51 28.51 0.0M
2021-09-10 28.50 28.58 28.41 28.44 0.0M
2021-09-09 28.23 28.53 28.22 28.46 0.0M
2021-09-08 28.46 28.65 28.44 28.44 0.0M
2021-09-07 28.88 28.93 28.84 28.84 0.0M
2021-09-06 28.85 28.94 28.80 28.90 0.0M
2021-09-03 28.84 28.86 28.59 28.70 0.0M
2021-09-02 28.82 28.85 28.80 28.82 0.0M
2021-09-01 28.98 29.02 28.72 28.78 0.0M
2021-08-31 28.96 29.05 28.65 28.74 0.0M
2021-08-30 28.88 28.90 28.87 28.88 0.0M
2021-08-27 28.65 28.82 28.65 28.82 0.0M
2021-08-26 28.66 28.75 28.60 28.68 0.0M
2021-08-25 29.06 29.06 28.81 28.81 0.0M
2021-08-24 28.86 28.91 28.86 28.91 0.0M
2021-08-23 28.87 28.87 28.70 28.78 0.0M
2021-08-20 28.57 28.66 28.44 28.66 0.0M
2021-08-19 28.59 28.69 28.40 28.60 0.0M
2021-08-18 28.91 28.98 28.85 28.98 0.0M
2021-08-17 28.82 28.87 28.72 28.86 0.0M
2021-08-16 28.89 28.89 28.81 28.89 0.0M
2021-08-13 28.92 29.09 28.92 29.03 0.0M
2021-08-12 28.78 28.96 28.75 28.96 0.0M
2021-08-11 28.71 28.78 28.68 28.77 0.0M
2021-08-10 28.64 28.77 28.64 28.71 0.0M
2021-08-09 28.60 28.64 28.56 28.64 0.0M
2021-08-06 28.67 28.68 28.61 28.62 0.0M
2021-08-05 28.49 28.62 28.48 28.62 0.0M
2021-08-04 28.46 28.53 28.43 28.51 0.0M
2021-08-03 28.31 28.39 28.29 28.31 0.0M
2021-08-02 28.43 28.44 28.18 28.31 0.0M
2021-07-30 28.17 28.27 28.11 28.21 0.0M
2021-07-29 28.38 28.45 28.35 28.44 0.0M
2021-07-28 28.23 28.31 28.23 28.31 0.0M
2021-07-27 28.37 28.37 28.13 28.18 0.0M
2021-07-26 28.32 28.38 28.24 28.38 0.0M
2021-07-23 28.37 28.46 28.34 28.45 0.0M
2021-07-22 28.16 28.27 28.16 28.20 0.0M
2021-07-21 27.65 28.01 27.65 28.00 0.0M
2021-07-20 27.72 27.78 27.45 27.62 0.0M
2021-07-19 28.01 28.01 27.42 27.53 0.0M
2021-07-16 28.40 28.43 28.16 28.20 0.0M
2021-07-15 28.57 28.57 28.30 28.34 0.0M
2021-07-14 28.62 28.68 28.55 28.66 0.0M
2021-07-13 28.62 28.67 28.61 28.67 0.0M
2021-07-12 28.55 28.66 28.41 28.66 0.0M
2021-07-09 28.15 28.47 28.15 28.47 0.0M
2021-07-08 28.29 28.29 27.87 28.03 0.0M
2021-07-07 28.33 28.51 28.33 28.51 0.0M
2021-07-06 28.33 28.40 28.14 28.20 0.0M
2021-07-05 28.45 28.45 28.20 28.38 0.0M
2021-07-02 28.37 28.43 28.35 28.36 0.0M
2021-07-01 28.33 28.38 28.09 28.24 0.0M
2021-06-30 28.42 28.42 28.04 28.15 0.0M
2021-06-29 28.31 28.52 28.31 28.43 0.0M
2021-06-28 28.33 28.47 28.24 28.24 0.0M
2021-06-25 28.34 28.37 28.30 28.37 0.0M
2021-06-24 28.13 28.29 28.13 28.29 0.0M
2021-06-23 28.39 28.39 28.01 28.01 0.0M
2021-06-22 28.24 28.30 28.19 28.30 0.0M
2021-06-21 27.98 28.27 27.80 28.27 0.0M
2021-06-18 28.47 28.47 28.00 28.03 0.0M
2021-06-17 28.33 28.48 28.33 28.47 0.0M
2021-06-16 28.96 28.96 28.81 28.86 0.0M
2021-06-15 29.11 29.11 28.90 28.91 0.0M
2021-06-14 29.00 29.02 28.88 28.88 0.0M
2021-06-11 28.63 28.86 28.59 28.85 0.0M
2021-06-10 28.64 28.72 28.50 28.63 0.0M
2021-06-09 28.75 28.77 28.52 28.63 0.0M
2021-06-08 28.66 28.85 28.66 28.74 0.0M
2021-06-07 28.81 28.86 28.71 28.81 0.0M
2021-06-04 28.63 28.74 28.59 28.72 0.0M
2021-06-03 28.57 28.63 28.36 28.58 0.0M
2021-06-02 28.63 28.63 28.51 28.54 0.0M
2021-06-01 28.47 28.66 28.41 28.51 0.0M
2021-05-31 28.40 28.40 28.23 28.23 0.0M
2021-05-28 28.28 28.43 28.28 28.41 0.0M
2021-05-27 28.19 28.29 28.14 28.18 0.0M
2021-05-26 28.35 28.35 28.20 28.26 0.0M
2021-05-25 28.43 28.43 28.26 28.26 0.0M
2021-05-21 28.12 28.17 28.08 28.15 0.0M
2021-05-20 27.79 28.03 27.65 28.03 0.0M
2021-05-19 27.81 27.81 27.44 27.60 0.0M
2021-05-18 28.19 28.25 28.03 28.04 0.0M
2021-05-17 28.20 28.20 27.97 28.01 0.0M
2021-05-14 27.87 28.02 27.72 28.02 0.0M
2021-05-13 27.35 27.67 27.00 27.63 0.0M
2021-05-12 27.58 27.67 27.50 27.54 0.0M
2021-05-11 27.79 27.79 27.32 27.51 0.0M
2021-05-10 28.15 28.18 28.03 28.06 0.0M
2021-05-07 27.86 28.12 27.86 28.12 0.0M
2021-05-06 27.85 27.89 27.63 27.74 0.0M
2021-05-05 27.53 27.80 27.53 27.80 0.0M
2021-05-04 28.01 28.02 27.27 27.29 0.0M
2021-05-03 27.93 28.02 27.90 28.01 0.0M
2021-04-30 27.93 27.97 27.80 27.80 0.0M
2021-04-29 28.18 28.18 27.81 27.87 0.0M
2021-04-28 28.13 28.19 28.12 28.12 0.0M
2021-04-27 28.10 28.12 28.00 28.09 0.0M
2021-04-26 28.08 28.15 28.02 28.12 0.0M
2021-04-23 28.04 28.06 27.94 28.05 0.0M
2021-04-22 27.94 28.12 27.94 28.12 0.0M
2021-04-21 27.88 27.92 27.75 27.86 0.0M
2021-04-20 28.27 28.29 27.77 27.78 0.0M
2021-04-19 28.50 28.50 28.21 28.21 0.0M
2021-04-16 27.94 28.40 27.94 28.38 0.0M
2021-04-15 28.02 28.06 27.98 28.03 0.0M
2021-04-14 27.98 28.00 27.91 27.91 0.0M
2021-04-13 27.92 27.99 27.88 27.94 0.0M
2021-04-12 27.99 27.99 27.81 27.87 0.0M
2021-04-09 27.91 27.97 27.90 27.97 0.0M
2021-04-08 27.95 27.95 27.81 27.90 0.0M
2021-04-07 27.91 27.92 27.84 27.84 0.0M
2021-04-06 28.01 28.04 27.90 27.90 0.0M
2021-04-01 27.66 27.70 27.56 27.70 0.0M
2021-03-31 27.46 27.52 27.45 27.45 0.0M
2021-03-30 27.24 27.46 27.24 27.46 0.0M
2021-03-29 27.24 27.24 27.06 27.10 0.0M
2021-03-26 27.09 27.10 27.01 27.02 0.0M
2021-03-25 26.69 26.81 26.54 26.81 0.0M
2021-03-24 26.79 26.91 26.79 26.86 0.0M
2021-03-23 26.95 27.09 26.87 27.01 0.0M
2021-03-22 26.93 27.04 26.93 27.04 0.0M
2021-03-19 26.92 27.20 26.91 26.92 0.0M
2021-03-18 27.01 27.25 27.01 27.23 0.0M
2021-03-17 26.96 26.96 26.87 26.95 0.0M
2021-03-16 26.83 26.96 26.83 26.91 0.0M
2021-03-15 26.83 26.87 26.69 26.71 0.0M
2021-03-12 26.73 26.81 26.69 26.77 0.0M
2021-03-11 26.83 26.91 26.79 26.90 0.0M
2021-03-10 26.58 26.83 26.58 26.79 0.0M
2021-03-09 26.49 26.71 26.44 26.67 0.0M
2021-03-08 26.04 26.57 25.98 26.53 0.0M
2021-03-05 25.93 26.05 25.85 25.87 0.0M
2021-03-04 26.10 26.16 25.98 26.15 0.0M
2021-03-03 26.42 26.42 26.05 26.23 0.0M
2021-03-02 26.05 26.30 26.05 26.16 0.0M
2021-03-01 26.21 26.21 25.96 26.14 0.0M
2021-02-26 25.58 25.84 25.58 25.74 0.0M
2021-02-25 26.16 26.16 25.92 25.92 0.0M
2021-02-24 25.86 26.04 25.86 26.01 0.0M
2021-02-23 26.14 26.14 25.50 25.85 0.0M
2021-02-22 25.98 26.14 25.89 26.13 0.0M
2021-02-19 26.19 26.31 26.13 26.27 0.0M
2021-02-18 26.21 26.26 26.07 26.07 0.0M
2021-02-17 26.47 26.47 26.15 26.15 0.0M
2021-02-16 26.53 26.60 26.48 26.50 0.0M
2021-02-15 26.59 26.59 26.47 26.53 0.0M
2021-02-12 26.24 26.37 26.21 26.37 0.0M
2021-02-11 26.14 26.36 26.14 26.36 0.0M
2021-02-10 26.24 26.32 25.99 26.11 0.0M
2021-02-09 26.42 26.42 26.13 26.23 0.0M
2021-02-08 26.45 26.47 26.29 26.29 0.0M
2021-02-05 26.31 26.44 26.24 26.29 0.0M
2021-02-04 26.23 26.35 26.19 26.31 0.0M
2021-02-03 26.21 26.21 26.02 26.12 0.0M
2021-02-02 25.73 25.96 25.73 25.96 0.0M
2021-02-01 25.36 25.59 25.36 25.56 0.0M
2021-01-29 25.37 25.44 25.18 25.22 0.0M
2021-01-28 25.20 25.62 24.95 25.61 0.0M
2021-01-27 25.93 25.94 25.27 25.53 0.0M
2021-01-26 25.59 25.99 25.59 25.90 0.0M
2021-01-25 26.06 26.07 25.57 25.58 0.0M
2021-01-22 25.92 25.92 25.74 25.91 0.0M
2021-01-21 26.12 26.20 25.96 25.96 0.0M
2021-01-20 25.79 25.94 25.77 25.90 0.0M
2021-01-19 25.76 25.81 25.65 25.67 0.0M
2021-01-18 25.41 25.74 25.41 25.68 0.0M
2021-01-15 25.94 25.94 25.36 25.56 0.0M
2021-01-14 25.89 25.99 25.88 25.95 0.0M
2021-01-13 25.78 25.90 25.72 25.84 0.0M
2021-01-12 25.89 25.89 25.74 25.77 0.0M
2021-01-11 26.00 26.00 25.64 25.74 0.0M
2021-01-08 26.15 26.15 25.94 26.00 0.0M
2021-01-07 25.69 25.90 25.69 25.82 0.0M
2021-01-06 25.57 25.77 25.37 25.69 0.0M
2021-01-05 25.31 25.52 25.31 25.42 0.0M
2021-01-04 25.80 25.87 25.35 25.43 0.0M