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
2023-12-29 25.85 25.92 25.85 25.91 0.0M
2023-12-28 25.96 25.96 25.82 25.84 0.0M
2023-12-27 25.78 25.93 25.78 25.92 0.0M
2023-12-22 25.81 25.86 25.78 25.86 0.0M
2023-12-21 25.81 25.87 25.74 25.84 0.0M
2023-12-20 25.98 25.99 25.86 25.95 0.0M
2023-12-19 25.80 25.91 25.80 25.91 0.0M
2023-12-18 25.81 25.87 25.73 25.75 0.0M
2023-12-15 26.01 26.08 25.89 25.93 0.0M
2023-12-14 26.14 26.19 25.78 25.92 0.0M
2023-12-13 25.90 25.91 25.80 25.82 0.0M
2023-12-12 25.88 25.97 25.84 25.88 0.0M
2023-12-11 25.86 25.90 25.80 25.89 0.0M
2023-12-08 25.68 25.90 25.68 25.86 0.0M
2023-12-07 25.65 25.70 25.61 25.68 0.0M
2023-12-06 25.64 25.80 25.59 25.75 0.0M
2023-12-05 25.37 25.57 25.37 25.57 0.0M
2023-12-04 25.33 25.42 25.33 25.35 0.0M
2023-12-01 25.23 25.35 25.20 25.35 0.0M
2023-11-30 25.07 25.15 25.05 25.07 0.0M
2023-11-29 24.83 25.09 24.83 25.04 0.0M
2023-11-28 24.69 24.76 24.67 24.76 0.0M
2023-11-27 24.78 24.84 24.73 24.74 0.0M
2023-11-24 24.76 24.83 24.74 24.82 0.0M
2023-11-23 24.71 24.76 24.70 24.76 0.0M
2023-11-22 24.65 24.73 24.65 24.71 0.0M
2023-11-21 24.67 24.69 24.59 24.59 0.0M
2023-11-20 24.65 24.67 24.61 24.67 0.0M
2023-11-17 24.53 24.74 24.53 24.69 0.0M
2023-11-16 24.52 24.55 24.46 24.46 0.0M
2023-11-15 24.36 24.49 24.33 24.48 0.0M
2023-11-14 23.85 24.30 23.82 24.30 0.0M
2023-11-13 23.74 23.79 23.68 23.79 0.0M
2023-11-10 23.77 23.77 23.61 23.65 0.0M
2023-11-09 23.64 23.90 23.64 23.90 0.0M
2023-11-08 23.38 23.67 23.38 23.61 0.0M
2023-11-07 23.33 23.52 23.33 23.50 0.0M
2023-11-06 23.60 23.60 23.43 23.45 0.0M
2023-11-03 23.54 23.65 23.50 23.55 0.0M
2023-11-02 23.27 23.52 23.27 23.45 0.0M
2023-11-01 22.97 23.11 22.90 23.06 0.0M
2023-10-31 22.79 22.92 22.75 22.89 0.0M
2023-10-30 22.80 22.85 22.72 22.74 0.0M
2023-10-27 22.80 22.88 22.68 22.71 0.0M
2023-10-26 22.69 22.85 22.67 22.75 0.0M
2023-10-25 23.01 23.03 22.87 23.00 0.0M
2023-10-24 22.97 23.05 22.90 23.03 0.0M
2023-10-23 22.97 22.97 22.68 22.92 0.0M
2023-10-20 23.04 23.08 22.93 22.93 0.0M
2023-10-19 23.35 23.38 23.27 23.29 0.0M
2023-10-18 23.53 23.59 23.35 23.36 0.0M
2023-10-17 23.57 23.61 23.40 23.61 0.0M
2023-10-16 23.61 23.68 23.47 23.63 0.0M
2023-10-13 23.81 23.84 23.54 23.54 0.0M
2023-10-12 24.08 24.11 23.90 23.90 0.0M
2023-10-11 23.83 23.99 23.83 23.95 0.0M
2023-10-10 23.72 23.95 23.72 23.95 0.0M
2023-10-09 23.50 23.57 23.43 23.49 0.0M
2023-10-06 23.45 23.65 23.40 23.65 0.0M
2023-10-05 23.49 23.49 23.40 23.40 0.0M
2023-10-04 23.26 23.49 23.24 23.44 0.0M
2023-10-03 23.60 23.70 23.42 23.42 0.0M
2023-10-02 23.97 23.98 23.64 23.69 0.0M
2023-09-29 23.94 24.12 23.91 23.91 0.0M
2023-09-28 23.67 23.78 23.61 23.78 0.0M
2023-09-27 23.66 23.73 23.62 23.63 0.0M
2023-09-26 23.89 23.89 23.71 23.71 0.0M
2023-09-25 24.15 24.23 23.90 23.99 0.0M
2023-09-22 24.10 24.26 24.08 24.24 0.0M
2023-09-21 24.40 24.43 24.23 24.25 0.0M
2023-09-20 24.46 24.60 24.46 24.57 0.0M
2023-09-19 24.38 24.43 24.32 24.36 0.0M
2023-09-18 24.67 24.67 24.41 24.43 0.0M
2023-09-15 24.85 24.85 24.67 24.69 0.0M
2023-09-14 24.31 24.61 24.31 24.61 0.0M
2023-09-13 24.32 24.40 24.25 24.37 0.0M
2023-09-12 24.56 24.56 24.42 24.45 0.0M
2023-09-11 24.50 24.58 24.48 24.56 0.0M
2023-09-08 24.47 24.48 24.24 24.45 0.0M
2023-09-07 24.37 24.46 24.35 24.40 0.0M
2023-09-06 24.44 24.54 24.43 24.49 0.0M
2023-09-05 24.53 24.63 24.51 24.56 0.0M
2023-09-04 24.78 24.84 24.64 24.66 0.0M
2023-09-01 24.81 24.88 24.69 24.69 0.0M
2023-08-31 24.76 24.92 24.76 24.82 0.0M
2023-08-30 24.80 24.81 24.67 24.73 0.0M
2023-08-29 24.66 24.81 24.66 24.81 0.0M
2023-08-28 24.50 24.58 24.42 24.58 0.0M
2023-08-25 24.30 24.45 24.30 24.34 0.0M
2023-08-24 24.75 24.75 24.32 24.33 0.0M
2023-08-23 24.54 24.59 24.43 24.50 0.0M
2023-08-22 24.42 24.55 24.42 24.47 0.0M
2023-08-21 24.30 24.48 24.29 24.30 0.0M
2023-08-18 24.31 24.31 24.17 24.29 0.0M
2023-08-17 24.56 24.60 24.43 24.44 0.0M
2023-08-16 24.56 24.66 24.56 24.64 0.0M
2023-08-15 24.84 24.84 24.55 24.61 0.0M
2023-08-14 24.70 24.83 24.70 24.80 0.0M
2023-08-11 24.83 24.83 24.70 24.70 0.0M
2023-08-10 24.83 25.02 24.83 24.96 0.0M
2023-08-09 24.82 24.90 24.69 24.71 0.0M
2023-08-08 24.76 24.81 24.55 24.58 0.0M
2023-08-07 24.76 24.85 24.71 24.85 0.0M
2023-08-04 24.76 24.86 24.68 24.85 0.0M
2023-08-03 24.73 24.81 24.67 24.77 0.0M
2023-08-02 24.96 25.12 24.90 24.93 0.0M
2023-08-01 25.56 25.56 25.30 25.30 0.0M
2023-07-31 25.62 25.69 25.62 25.62 0.0M
2023-07-28 25.49 25.64 25.40 25.64 0.0M
2023-07-27 25.17 25.59 25.17 25.59 0.0M
2023-07-26 25.21 25.21 25.04 25.10 0.0M
2023-07-25 25.12 25.23 25.09 25.23 0.0M
2023-07-24 25.08 25.18 25.08 25.15 0.0M
2023-07-21 25.06 25.15 25.06 25.15 0.0M
2023-07-20 25.04 25.21 25.03 25.21 0.0M
2023-07-19 25.22 25.22 25.05 25.11 0.0M
2023-07-18 24.93 25.09 24.93 25.09 0.1M
2023-07-17 24.92 24.99 24.91 24.98 0.0M
2023-07-14 25.09 25.09 25.02 25.05 0.0M
2023-07-13 24.89 25.13 24.89 25.10 0.0M
2023-07-12 24.60 24.92 24.60 24.92 0.0M
2023-07-11 24.42 24.53 24.35 24.53 0.0M
2023-07-10 24.22 24.35 24.20 24.35 0.0M
2023-07-07 24.04 24.27 24.04 24.26 0.0M
2023-07-06 24.55 24.57 24.10 24.14 0.0M
2023-07-05 24.79 24.82 24.71 24.75 0.0M
2023-07-04 24.99 25.00 24.94 24.96 0.0M
2023-07-03 25.17 25.17 24.99 24.99 0.0M
2023-06-30 24.83 25.12 24.83 25.09 0.0M
2023-06-29 24.78 24.84 24.72 24.77 0.0M
2023-06-28 24.76 24.85 24.74 24.79 0.0M
2023-06-27 24.67 24.67 24.50 24.62 0.0M
2023-06-26 24.64 24.64 24.46 24.58 0.0M
2023-06-23 24.81 24.81 24.50 24.62 0.0M
2023-06-22 24.56 24.82 24.51 24.82 0.0M
2023-06-21 24.89 24.97 24.82 24.82 0.0M
2023-06-20 24.99 25.05 24.94 24.94 0.0M
2023-06-19 25.25 25.25 25.11 25.13 0.0M
2023-06-16 25.33 25.44 25.33 25.40 0.0M
2023-06-15 25.31 25.31 25.14 25.30 0.0M
2023-06-14 25.84 25.99 25.84 25.97 0.0M
2023-06-13 25.80 25.84 25.64 25.84 0.0M
2023-06-12 25.55 25.65 25.55 25.62 0.0M
2023-06-09 25.46 25.46 25.37 25.41 0.0M
2023-06-08 25.43 25.51 25.43 25.49 0.0M
2023-06-07 25.49 25.49 25.38 25.44 0.0M
2023-06-06 25.40 25.51 25.38 25.48 0.0M
2023-06-05 25.61 25.65 25.40 25.43 0.0M
2023-06-02 25.39 25.57 25.39 25.57 0.0M
2023-06-01 25.09 25.24 25.08 25.23 0.0M
2023-05-31 25.06 25.26 24.91 24.96 0.0M
2023-05-30 25.41 25.56 25.31 25.32 0.0M
2023-05-29 25.58 25.63 25.38 25.40 0.0M
2023-05-26 25.21 25.48 25.19 25.45 0.0M
2023-05-25 25.24 25.24 25.09 25.16 0.0M
2023-05-24 25.52 25.52 25.22 25.24 0.0M
2023-05-23 25.77 25.83 25.73 25.73 0.0M
2023-05-22 25.91 25.91 25.80 25.84 0.0M
2023-05-19 25.83 26.02 25.83 25.92 0.0M
2023-05-18 25.62 25.85 25.62 25.77 0.0M
2023-05-17 25.35 25.45 25.34 25.43 0.0M
2023-05-16 25.39 25.46 25.36 25.38 0.0M
2023-05-15 25.54 25.54 25.41 25.45 0.0M
2023-05-12 25.42 25.45 25.41 25.44 0.0M
2023-05-11 25.52 25.52 25.33 25.35 0.0M
2023-05-10 25.55 25.55 25.38 25.46 0.0M
2023-05-09 25.53 25.55 25.44 25.52 0.0M
2023-05-08 25.54 25.65 25.54 25.57 0.0M
2023-05-05 25.38 25.56 25.38 25.56 0.0M
2023-05-04 25.28 25.29 25.11 25.24 0.0M
2023-05-03 25.30 25.37 25.30 25.35 0.0M
2023-05-02 25.68 25.68 25.20 25.20 0.0M
2023-04-28 25.45 25.50 25.21 25.50 0.0M
2023-04-27 25.21 25.38 25.21 25.33 0.0M
2023-04-26 25.31 25.34 25.16 25.32 0.0M
2023-04-25 25.38 25.44 25.31 25.42 0.0M
2023-04-24 25.44 25.52 25.41 25.42 0.0M
2023-04-21 25.27 25.45 25.17 25.44 0.0M
2023-04-20 25.45 25.45 25.22 25.30 0.0M
2023-04-19 25.39 25.48 25.38 25.46 0.0M
2023-04-18 25.39 25.53 25.37 25.46 0.0M
2023-04-17 25.44 25.44 25.29 25.30 0.0M
2023-04-14 25.29 25.40 25.28 25.34 0.0M
2023-04-13 25.11 25.22 25.08 25.20 0.0M
2023-04-12 25.12 25.29 25.08 25.12 0.0M
2023-04-11 24.99 25.10 24.99 25.06 0.0M
2023-04-06 24.83 24.93 24.83 24.93 0.0M
2023-04-05 25.01 25.01 24.74 24.81 0.0M
2023-04-04 25.05 25.19 24.98 24.98 0.0M
2023-04-03 25.06 25.07 24.91 24.95 0.0M
2023-03-31 24.98 25.10 24.85 25.06 0.0M
2023-03-30 24.72 24.91 24.72 24.90 0.0M
2023-03-29 24.42 24.55 24.38 24.55 0.0M
2023-03-28 24.46 24.46 24.24 24.28 0.0M
2023-03-27 24.35 24.36 24.18 24.27 0.0M
2023-03-24 24.30 24.30 23.85 24.02 0.0M
2023-03-23 24.35 24.49 24.22 24.44 0.0M
2023-03-22 24.38 24.47 24.34 24.39 0.0M
2023-03-21 24.17 24.45 24.17 24.39 0.0M
2023-03-20 23.63 24.02 23.42 23.97 0.0M
2023-03-17 24.26 24.29 23.65 23.75 0.0M
2023-03-16 24.17 24.17 23.71 24.07 0.0M
2023-03-15 24.58 24.58 23.87 23.87 0.0M
2023-03-14 24.27 24.69 24.27 24.64 0.0M
2023-03-13 24.91 24.91 24.12 24.22 0.0M
2023-03-10 24.91 25.01 24.78 24.95 0.0M
2023-03-09 25.26 25.31 25.11 25.26 0.0M
2023-03-08 25.16 25.35 25.15 25.32 0.0M
2023-03-07 25.36 25.47 25.20 25.22 0.0M
2023-03-06 25.33 25.42 25.29 25.40 0.0M
2023-03-03 25.05 25.28 25.04 25.25 0.0M
2023-03-02 24.64 24.87 24.64 24.86 0.0M
2023-03-01 25.03 25.09 24.82 24.85 0.0M
2023-02-28 24.78 24.99 24.78 24.92 0.0M
2023-02-27 24.90 25.09 24.90 24.96 0.0M
2023-02-24 25.22 25.22 24.70 24.70 0.0M
2023-02-23 25.12 25.25 25.12 25.16 0.0M
2023-02-22 25.00 25.06 24.89 25.06 0.0M
2023-02-21 25.26 25.26 25.11 25.11 0.0M
2023-02-20 25.38 25.38 25.24 25.28 0.0M
2023-02-17 25.11 25.28 25.09 25.27 0.0M
2023-02-16 25.48 25.48 25.28 25.33 0.0M
2023-02-15 25.11 25.30 25.11 25.30 0.0M
2023-02-14 25.13 25.22 25.08 25.10 0.0M
2023-02-13 24.99 25.12 24.98 25.11 0.0M
2023-02-10 25.18 25.28 24.89 24.97 0.1M
2023-02-09 25.49 25.61 25.40 25.40 0.0M
2023-02-08 25.27 25.36 25.18 25.21 0.0M
2023-02-07 25.22 25.22 25.04 25.13 0.0M
2023-02-06 25.26 25.33 25.12 25.23 0.0M
2023-02-03 25.29 25.43 25.20 25.43 0.0M
2023-02-02 25.06 25.46 25.06 25.46 0.0M
2023-02-01 24.77 24.94 24.77 24.86 0.0M
2023-01-31 24.73 24.78 24.65 24.77 0.0M
2023-01-30 24.78 24.82 24.63 24.78 0.0M
2023-01-27 24.75 24.86 24.75 24.86 0.0M
2023-01-26 24.75 24.78 24.65 24.75 0.0M
2023-01-25 24.67 24.67 24.49 24.63 0.0M
2023-01-24 24.80 24.80 24.63 24.67 0.0M
2023-01-23 24.65 24.71 24.62 24.70 0.0M
2023-01-20 24.53 24.57 24.50 24.57 0.0M
2023-01-19 24.73 24.73 24.37 24.39 0.0M
2023-01-18 24.87 24.95 24.80 24.85 0.0M
2023-01-17 24.78 24.84 24.69 24.83 0.0M
2023-01-16 24.69 24.76 24.61 24.74 0.0M
2023-01-13 24.55 24.66 24.54 24.61 0.0M
2023-01-12 24.37 24.61 24.37 24.57 0.0M
2023-01-11 24.18 24.39 24.14 24.36 0.0M
2023-01-10 24.01 24.07 23.97 24.07 0.0M
2023-01-09 23.85 24.12 23.84 24.10 0.0M
2023-01-06 23.59 23.77 23.40 23.76 0.0M
2023-01-05 23.46 23.61 23.45 23.52 0.0M
2023-01-04 23.05 23.50 23.05 23.50 0.0M
2023-01-03 22.79 23.08 22.79 22.95 0.0M
2023-01-02 22.57 22.72 22.51 22.71 0.0M