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
2022-12-30 22.56 22.57 22.39 22.39 0.0M
2022-12-29 22.39 22.63 22.39 22.63 0.0M
2022-12-28 22.49 22.53 22.39 22.39 0.0M
2022-12-27 22.68 22.68 22.48 22.48 0.0M
2022-12-23 22.44 22.50 22.39 22.46 0.0M
2022-12-22 22.70 22.77 22.37 22.38 0.0M
2022-12-21 22.42 22.67 22.42 22.67 0.0M
2022-12-20 22.26 22.34 22.18 22.31 0.0M
2022-12-19 22.63 22.63 22.36 22.38 0.0M
2022-12-16 22.52 22.52 22.28 22.34 0.0M
2022-12-15 23.02 23.02 22.52 22.53 0.0M
2022-12-14 23.24 23.24 23.15 23.23 0.0M
2022-12-13 23.10 23.60 23.00 23.33 0.0M
2022-12-12 23.02 23.02 22.94 23.00 0.0M
2022-12-09 23.04 23.13 23.04 23.13 0.0M
2022-12-08 23.00 23.00 22.86 22.97 0.0M
2022-12-07 23.06 23.09 22.97 22.98 0.0M
2022-12-06 23.26 23.31 23.09 23.12 0.0M
2022-12-05 23.41 23.41 23.31 23.31 0.0M
2022-12-02 23.33 23.52 23.30 23.46 0.0M
2022-12-01 23.51 23.51 23.31 23.39 0.0M
2022-11-30 23.24 23.24 23.13 23.22 0.0M
2022-11-29 23.14 23.18 23.06 23.09 0.0M
2022-11-28 23.24 23.24 23.14 23.15 0.0M
2022-11-25 23.35 23.35 23.30 23.35 0.0M
2022-11-24 23.18 23.38 23.18 23.34 0.0M
2022-11-23 23.16 23.16 23.04 23.12 0.0M
2022-11-22 23.02 23.21 23.00 23.11 0.0M
2022-11-21 23.10 23.14 23.00 23.07 0.0M
2022-11-18 22.97 23.23 22.97 23.19 0.0M
2022-11-17 23.10 23.10 22.80 22.95 0.0M
2022-11-16 23.06 23.10 22.80 22.87 0.0M
2022-11-15 23.18 23.18 23.00 23.16 0.0M
2022-11-14 23.06 23.20 22.96 23.11 0.0M
2022-11-11 22.76 22.96 22.76 22.94 0.0M
2022-11-10 21.74 22.70 21.74 22.69 0.0M
2022-11-09 21.84 21.85 21.73 21.84 0.0M
2022-11-08 21.56 21.91 21.56 21.91 0.0M
2022-11-07 21.40 21.70 21.40 21.62 0.0M
2022-11-04 21.05 21.52 21.05 21.44 0.0M
2022-11-03 21.00 21.00 20.77 20.92 0.0M
2022-11-02 21.43 21.43 21.20 21.20 0.0M
2022-11-01 21.43 21.55 21.28 21.34 0.0M
2022-10-31 21.24 21.27 21.19 21.22 0.0M
2022-10-28 21.08 21.21 21.05 21.19 0.0M
2022-10-27 21.26 21.29 21.07 21.29 0.0M
2022-10-26 21.14 21.28 21.06 21.28 0.0M
2022-10-25 20.90 21.08 20.70 21.08 0.0M
2022-10-24 20.70 20.83 20.48 20.75 0.0M
2022-10-21 20.35 20.48 20.20 20.42 0.0M
2022-10-20 20.37 20.59 20.31 20.53 0.0M
2022-10-19 20.61 20.61 20.44 20.44 0.0M
2022-10-18 20.55 20.80 20.53 20.53 0.0M
2022-10-17 20.18 20.43 19.95 20.34 0.0M
2022-10-14 20.16 20.23 19.92 19.96 0.0M
2022-10-13 19.44 19.84 19.29 19.84 0.0M
2022-10-12 19.59 19.68 19.51 19.54 0.0M
2022-10-11 19.61 19.67 19.52 19.67 0.0M
2022-10-10 19.71 20.05 19.65 19.77 0.0M
2022-10-07 20.04 20.17 19.80 19.80 0.0M
2022-10-06 20.37 20.41 20.13 20.15 0.0M
2022-10-05 20.31 20.40 20.14 20.23 0.0M
2022-10-04 20.10 20.51 20.09 20.49 0.0M
2022-10-03 19.40 19.78 19.32 19.75 0.0M
2022-09-30 19.51 19.62 19.34 19.56 0.0M
2022-09-29 19.62 19.62 19.24 19.32 0.0M
2022-09-28 19.51 19.67 19.15 19.67 0.0M
2022-09-27 19.91 20.04 19.57 19.57 0.0M
2022-09-26 19.72 19.94 19.72 19.75 0.0M
2022-09-23 20.29 20.29 19.70 19.82 0.0M
2022-09-22 20.31 20.59 20.31 20.31 0.0M
2022-09-21 20.34 20.71 20.34 20.71 0.0M
2022-09-20 20.98 20.98 20.56 20.57 0.0M
2022-09-19 20.72 20.81 20.56 20.81 0.0M
2022-09-16 20.92 20.92 20.66 20.73 0.0M
2022-09-15 21.35 21.35 21.05 21.08 0.0M
2022-09-14 21.48 21.50 21.23 21.25 0.0M
2022-09-13 22.00 22.13 21.53 21.53 0.0M
2022-09-12 21.63 21.94 21.63 21.94 0.0M
2022-09-09 21.15 21.47 21.15 21.46 0.0M
2022-09-08 21.26 21.26 20.78 21.09 0.0M
2022-09-07 20.90 21.13 20.90 21.13 0.0M
2022-09-06 21.00 21.10 20.92 21.04 0.0M
2022-09-05 20.68 20.90 20.63 20.87 0.0M
2022-09-02 20.91 21.32 20.85 21.32 0.0M
2022-09-01 20.88 20.88 20.62 20.67 0.0M
2022-08-31 21.25 21.25 21.00 21.04 0.0M
2022-08-30 21.16 21.49 21.09 21.19 0.0M
2022-08-29 21.01 21.18 20.89 21.09 0.0M
2022-08-26 21.79 21.79 21.15 21.16 0.0M
2022-08-25 21.80 21.83 21.61 21.67 0.0M
2022-08-24 21.54 21.60 21.44 21.60 0.0M
2022-08-23 21.54 21.68 21.54 21.56 0.0M
2022-08-22 22.08 22.08 21.56 21.60 0.0M
2022-08-19 22.28 22.30 22.17 22.17 0.0M
2022-08-18 22.37 22.52 22.36 22.44 0.0M
2022-08-17 22.86 22.86 22.35 22.35 0.0M
2022-08-16 22.80 22.85 22.69 22.82 0.0M
2022-08-15 22.81 22.81 22.58 22.69 0.0M
2022-08-12 22.55 22.69 22.55 22.69 0.0M
2022-08-11 22.59 22.63 22.53 22.55 0.0M
2022-08-10 22.14 22.53 22.08 22.52 0.0M
2022-08-09 22.54 22.54 22.24 22.25 0.0M
2022-08-08 22.60 22.61 22.46 22.55 0.0M
2022-08-05 22.55 22.59 22.37 22.37 0.0M
2022-08-04 22.49 22.70 22.49 22.57 0.0M
2022-08-03 22.12 22.44 22.12 22.44 0.0M
2022-08-02 22.05 22.20 22.01 22.20 0.0M
2022-08-01 22.20 22.35 22.20 22.25 0.0M
2022-07-29 21.98 22.23 21.97 22.19 0.0M
2022-07-28 21.74 21.85 21.64 21.85 0.0M
2022-07-27 21.57 21.64 21.52 21.62 0.0M
2022-07-26 21.71 21.71 21.49 21.49 0.0M
2022-07-25 21.79 21.95 21.74 21.75 0.0M
2022-07-22 21.75 21.99 21.75 21.83 0.0M
2022-07-21 21.85 21.89 21.61 21.84 0.0M
2022-07-20 21.90 22.03 21.76 21.91 0.0M
2022-07-19 21.21 21.90 21.19 21.90 0.0M
2022-07-18 21.14 21.44 21.14 21.31 0.0M
2022-07-15 20.76 21.13 20.67 21.12 0.0M
2022-07-14 20.96 20.99 20.47 20.59 0.0M
2022-07-13 21.09 21.09 20.83 20.98 0.0M
2022-07-12 21.07 21.24 20.87 21.24 0.0M
2022-07-11 21.25 21.41 21.20 21.20 0.0M
2022-07-08 21.25 21.55 21.18 21.55 0.0M
2022-07-07 21.04 21.26 21.04 21.26 0.0M
2022-07-06 20.83 20.88 20.67 20.78 0.0M
2022-07-05 21.22 21.23 20.49 20.49 0.0M
2022-07-04 21.31 21.31 21.07 21.07 0.0M
2022-07-01 20.89 21.25 20.89 21.18 0.0M
2022-06-30 21.15 21.15 20.87 21.13 0.0M
2022-06-29 21.75 21.75 21.49 21.59 0.0M
2022-06-28 22.03 22.12 21.93 21.93 0.0M
2022-06-27 21.93 22.16 21.82 21.89 0.0M
2022-06-24 21.42 21.76 21.35 21.75 0.0M
2022-06-23 21.72 21.73 21.37 21.37 0.0M
2022-06-22 21.68 21.95 21.54 21.84 0.0M
2022-06-21 22.17 22.31 22.06 22.06 0.0M
2022-06-20 21.92 22.05 21.81 22.05 0.0M
2022-06-17 21.79 21.93 21.71 21.81 0.0M
2022-06-16 22.40 22.40 21.64 21.64 0.0M
2022-06-15 23.00 23.10 22.83 23.00 0.0M
2022-06-14 23.10 23.14 22.67 22.67 0.0M
2022-06-13 23.28 23.31 22.81 22.92 0.0M
2022-06-10 24.12 24.12 23.50 23.50 0.0M
2022-06-09 24.62 24.62 24.25 24.25 0.0M
2022-06-08 24.88 24.88 24.61 24.69 0.0M
2022-06-07 24.87 24.87 24.64 24.82 0.0M
2022-06-06 24.89 25.02 24.77 24.98 0.0M
2022-06-03 25.00 25.00 24.68 24.68 0.0M
2022-06-02 24.61 24.74 24.61 24.74 0.0M
2022-06-01 24.87 24.87 24.50 24.50 0.0M
2022-05-31 24.78 24.84 24.55 24.61 0.0M
2022-05-30 24.86 24.88 24.80 24.87 0.0M
2022-05-27 24.38 24.62 24.34 24.62 0.0M
2022-05-26 23.95 24.28 23.94 24.28 0.0M
2022-05-25 23.95 23.96 23.70 23.88 0.0M
2022-05-24 23.97 24.08 23.77 23.77 0.0M
2022-05-23 24.12 24.17 24.00 24.17 0.0M
2022-05-20 23.84 24.15 23.80 23.84 0.0M
2022-05-19 23.57 23.68 23.35 23.68 0.0M
2022-05-18 24.20 24.20 23.85 23.85 0.0M
2022-05-17 24.09 24.23 24.05 24.17 0.0M
2022-05-16 23.99 23.99 23.71 23.77 0.0M
2022-05-13 23.55 23.89 23.42 23.89 0.0M
2022-05-12 23.09 23.44 23.00 23.41 0.0M
2022-05-11 23.21 23.60 23.15 23.60 0.1M
2022-05-10 23.04 23.35 23.04 23.11 0.0M
2022-05-09 23.34 23.34 22.84 22.84 0.0M
2022-05-06 23.63 23.66 23.25 23.38 0.0M
2022-05-05 24.51 24.51 23.72 23.75 0.0M
2022-05-04 24.22 24.22 24.01 24.01 0.0M
2022-05-03 23.99 24.15 23.98 24.10 0.0M
2022-05-02 24.14 24.14 23.68 23.91 0.0M
2022-04-29 24.30 24.41 24.22 24.26 0.0M
2022-04-28 24.15 24.27 23.95 24.15 0.0M
2022-04-27 23.85 23.93 23.50 23.85 0.0M
2022-04-26 24.46 24.46 23.80 23.80 0.0M
2022-04-25 24.19 24.34 24.05 24.18 0.0M
2022-04-22 24.88 24.88 24.55 24.55 0.0M
2022-04-21 24.97 25.26 24.90 25.11 0.0M
2022-04-20 24.50 24.88 24.50 24.88 0.0M
2022-04-19 24.50 24.61 24.30 24.55 0.0M
2022-04-14 24.46 24.60 24.40 24.53 0.0M
2022-04-13 24.35 24.41 24.23 24.41 0.0M
2022-04-12 24.31 24.54 24.17 24.46 0.0M
2022-04-11 24.86 24.86 24.53 24.64 0.0M
2022-04-08 24.82 24.84 24.66 24.80 0.1M
2022-04-07 24.63 24.84 24.49 24.49 0.0M
2022-04-06 25.02 25.11 24.39 24.60 0.0M
2022-04-05 25.28 25.42 25.01 25.09 0.0M
2022-04-04 25.23 25.29 24.94 25.26 0.0M
2022-04-01 25.07 25.20 25.00 25.06 0.0M
2022-03-31 25.58 25.58 25.02 25.02 0.0M
2022-03-30 25.62 25.65 25.34 25.39 0.0M
2022-03-29 25.34 25.86 25.34 25.75 0.0M
2022-03-28 25.14 25.40 25.06 25.08 0.1M
2022-03-25 24.97 25.12 24.86 24.90 0.0M
2022-03-24 25.06 25.08 24.80 24.89 0.0M
2022-03-23 25.37 25.44 24.93 24.97 0.0M
2022-03-22 25.18 25.40 25.18 25.37 0.0M
2022-03-21 25.31 25.31 25.07 25.07 0.0M
2022-03-18 25.29 25.29 24.88 25.26 0.0M
2022-03-17 25.51 25.51 24.97 25.19 0.0M
2022-03-16 25.16 25.72 25.14 25.55 0.0M
2022-03-15 24.46 24.70 24.19 24.69 0.0M
2022-03-14 24.73 24.84 24.56 24.68 0.0M
2022-03-11 24.00 24.68 23.97 24.18 0.0M
2022-03-10 24.39 24.39 23.75 23.83 0.0M
2022-03-09 23.71 24.59 23.50 24.59 0.0M
2022-03-08 22.45 23.21 22.45 22.76 0.0M
2022-03-07 22.51 23.28 22.07 22.68 0.1M
2022-03-04 23.97 24.03 23.19 23.19 0.0M
2022-03-03 24.96 24.98 24.29 24.29 0.0M
2022-03-02 24.63 25.10 24.55 24.89 0.0M
2022-03-01 25.66 25.68 24.78 24.78 0.0M
2022-02-28 25.50 25.73 25.28 25.73 0.0M
2022-02-25 25.31 25.87 25.04 25.87 0.0M
2022-02-24 25.02 25.33 24.68 24.98 0.0M
2022-02-23 26.23 26.48 26.03 26.04 0.0M
2022-02-22 25.68 26.28 25.64 26.13 0.1M
2022-02-21 26.99 26.99 26.25 26.29 0.0M
2022-02-18 27.26 27.28 26.77 26.81 0.0M
2022-02-17 27.46 27.46 27.15 27.21 0.0M
2022-02-16 27.53 27.56 27.40 27.43 0.0M
2022-02-15 26.95 27.48 26.95 27.48 0.0M
2022-02-14 26.87 26.97 26.49 26.97 0.0M
2022-02-11 27.38 27.58 27.30 27.50 0.0M
2022-02-10 27.89 27.89 27.49 27.58 0.0M
2022-02-09 27.47 27.71 27.47 27.68 0.0M
2022-02-08 27.21 27.36 27.15 27.24 0.0M
2022-02-07 27.28 27.29 27.02 27.20 0.0M
2022-02-04 27.52 27.52 27.00 27.05 0.0M
2022-02-03 27.74 27.76 27.43 27.43 0.0M
2022-02-02 27.90 28.00 27.80 27.80 0.0M
2022-02-01 27.81 27.85 27.68 27.79 0.0M
2022-01-31 27.62 27.62 27.30 27.51 0.0M
2022-01-28 27.43 27.43 26.94 27.26 0.0M
2022-01-27 27.11 27.67 27.11 27.62 0.0M
2022-01-26 27.32 27.54 27.32 27.48 0.0M
2022-01-25 26.94 27.03 26.68 26.92 0.0M
2022-01-24 27.61 27.68 26.59 26.74 0.0M
2022-01-21 27.99 28.03 27.61 27.81 0.0M
2022-01-20 28.27 28.37 28.24 28.37 0.0M
2022-01-19 27.95 28.32 27.95 28.17 0.0M
2022-01-18 28.31 28.31 28.03 28.17 0.0M
2022-01-17 28.57 28.58 28.45 28.46 0.0M
2022-01-14 28.43 28.46 28.30 28.37 0.0M
2022-01-13 28.46 28.69 28.46 28.57 0.0M
2022-01-12 28.58 28.66 28.42 28.53 0.0M
2022-01-11 28.32 28.40 28.30 28.40 0.0M
2022-01-10 28.55 28.63 28.01 28.03 0.0M
2022-01-07 28.35 28.50 28.35 28.39 0.0M
2022-01-06 28.53 28.62 28.48 28.54 0.0M
2022-01-05 28.80 28.95 28.77 28.90 0.0M
2022-01-04 28.68 28.90 28.65 28.74 0.0M
2022-01-03 28.30 28.63 28.30 28.56 0.0M