Vanguard Global Aggregate Bond UCITS ETF EUR Hedged Accumulation

VAGF
🏛️ germany →
23.69
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 23.04 23.04 22.88 22.91 0.0M
2023-12-28 23.00 23.00 22.96 22.99 0.0M
2023-12-27 22.90 22.99 22.90 22.98 0.0M
2023-12-22 22.98 22.99 22.90 22.99 0.0M
2023-12-21 22.90 22.94 22.88 22.93 0.0M
2023-12-20 22.96 22.96 22.86 22.89 0.0M
2023-12-19 22.91 22.91 22.83 22.85 0.0M
2023-12-18 22.90 22.90 22.77 22.77 0.0M
2023-12-15 22.85 22.85 22.77 22.83 0.0M
2023-12-14 22.72 22.81 22.72 22.80 0.0M
2023-12-13 22.47 22.54 22.47 22.53 0.0M
2023-12-12 22.50 22.50 22.42 22.46 0.0M
2023-12-11 22.44 22.44 22.33 22.39 0.0M
2023-12-08 22.53 22.53 22.38 22.40 0.0M
2023-12-07 22.52 22.52 22.46 22.51 0.0M
2023-12-06 22.50 22.52 22.43 22.52 0.0M
2023-12-05 22.38 22.50 22.32 22.47 0.0M
2023-12-04 22.28 22.34 22.26 22.29 0.0M
2023-12-01 22.25 22.32 22.18 22.32 0.0M
2023-11-30 22.26 22.29 22.17 22.22 0.0M
2023-11-29 22.20 22.28 22.20 22.25 0.0M
2023-11-28 22.11 22.14 22.05 22.14 0.0M
2023-11-27 21.96 22.03 21.94 22.02 0.0M
2023-11-24 22.01 22.01 21.95 21.98 0.0M
2023-11-23 22.05 22.09 22.00 22.03 0.0M
2023-11-22 22.07 22.11 22.04 22.06 0.0M
2023-11-21 22.05 22.09 22.03 22.06 0.0M
2023-11-20 21.97 22.01 21.93 22.01 0.0M
2023-11-17 21.96 22.07 21.96 22.04 0.0M
2023-11-16 21.98 22.00 21.91 21.98 0.0M
2023-11-15 22.01 22.01 21.91 21.92 0.0M
2023-11-14 21.75 21.96 21.75 21.95 0.1M
2023-11-13 21.77 21.79 21.68 21.75 0.0M
2023-11-10 21.84 21.84 21.71 21.78 0.0M
2023-11-09 21.91 21.91 21.81 21.82 0.0M
2023-11-08 21.77 21.87 21.77 21.87 0.0M
2023-11-07 21.68 21.79 21.64 21.79 0.0M
2023-11-06 21.82 21.82 21.72 21.74 0.0M
2023-11-03 21.64 21.85 21.64 21.83 0.0M
2023-11-02 21.59 21.72 21.59 21.64 0.0M
2023-11-01 21.46 21.55 21.42 21.51 0.0M
2023-10-31 21.54 21.54 21.45 21.47 0.0M
2023-10-30 21.42 21.50 21.36 21.41 0.0M
2023-10-27 21.47 21.47 21.40 21.42 0.0M
2023-10-26 21.35 21.43 21.32 21.40 0.0M
2023-10-25 21.52 21.52 21.34 21.34 0.0M
2023-10-24 21.38 21.46 21.38 21.42 0.0M
2023-10-23 21.37 21.38 21.24 21.38 0.0M
2023-10-20 21.30 21.37 21.30 21.36 0.0M
2023-10-19 21.37 21.37 21.31 21.36 0.0M
2023-10-18 21.48 21.48 21.37 21.37 0.0M
2023-10-17 21.51 21.53 21.40 21.45 0.0M
2023-10-16 21.60 21.60 21.55 21.58 0.0M
2023-10-13 21.58 21.68 21.58 21.62 0.0M
2023-10-12 21.64 21.75 21.62 21.62 0.0M
2023-10-11 21.67 21.70 21.64 21.67 0.0M
2023-10-10 21.67 21.67 21.55 21.57 0.0M
2023-10-09 21.38 21.59 21.38 21.54 0.0M
2023-10-06 21.51 21.51 21.37 21.41 0.1M
2023-10-05 21.53 21.53 21.44 21.49 0.0M
2023-10-04 21.40 21.46 21.34 21.46 0.0M
2023-10-03 21.55 21.55 21.45 21.45 0.0M
2023-10-02 21.55 21.64 21.53 21.56 0.0M
2023-09-29 21.54 21.72 21.54 21.66 0.0M
2023-09-28 21.66 21.66 21.50 21.54 0.0M
2023-09-27 21.77 21.77 21.68 21.68 0.0M
2023-09-26 21.74 21.74 21.67 21.69 0.0M
2023-09-25 21.84 21.84 21.72 21.73 0.0M
2023-09-22 21.82 21.83 21.75 21.83 0.0M
2023-09-21 21.70 21.82 21.70 21.77 0.0M
2023-09-20 21.78 21.91 21.78 21.91 0.0M
2023-09-19 21.90 21.90 21.84 21.84 0.0M
2023-09-18 21.93 21.93 21.83 21.88 0.0M
2023-09-15 21.99 21.99 21.90 21.91 0.0M
2023-09-14 21.94 22.00 21.92 21.96 0.0M
2023-09-13 21.90 21.90 21.86 21.89 0.0M
2023-09-12 21.94 21.94 21.88 21.90 0.0M
2023-09-11 21.98 21.98 21.90 21.94 0.0M
2023-09-08 21.94 22.00 21.92 21.96 0.0M
2023-09-07 21.97 21.97 21.89 21.94 0.0M
2023-09-06 21.85 21.93 21.85 21.89 0.0M
2023-09-05 21.87 21.97 21.87 21.94 0.0M
2023-09-04 21.98 22.01 21.94 22.00 0.0M
2023-09-01 22.06 22.12 22.01 22.05 0.0M
2023-08-31 22.13 22.13 22.06 22.13 0.0M
2023-08-30 22.08 22.08 22.00 22.07 0.0M
2023-08-29 21.95 22.06 21.94 22.06 0.0M
2023-08-28 21.95 21.98 21.89 21.95 0.0M
2023-08-25 21.96 21.96 21.88 21.95 0.0M
2023-08-24 22.02 22.02 21.93 21.96 0.0M
2023-08-23 21.92 22.04 21.82 21.97 0.0M
2023-08-22 21.86 21.86 21.80 21.83 0.0M
2023-08-21 21.91 21.91 21.76 21.78 0.0M
2023-08-18 21.83 21.91 21.83 21.91 0.0M
2023-08-17 21.89 21.89 21.80 21.85 0.0M
2023-08-16 21.97 21.97 21.90 21.93 0.0M
2023-08-15 21.94 21.98 21.89 21.94 0.0M
2023-08-14 22.02 22.03 21.96 22.00 0.0M
2023-08-11 22.10 22.10 22.01 22.03 0.0M
2023-08-10 22.19 22.19 22.10 22.12 0.0M
2023-08-09 22.19 22.19 22.12 22.15 0.0M
2023-08-08 22.19 22.19 22.11 22.15 0.0M
2023-08-07 22.11 22.11 22.00 22.07 0.0M
2023-08-04 22.00 22.07 21.92 22.05 0.1M
2023-08-03 22.00 22.05 21.96 21.99 0.0M
2023-08-02 22.15 22.15 22.03 22.03 0.0M
2023-08-01 22.24 22.27 22.11 22.13 0.0M
2023-07-31 22.20 22.21 22.15 22.19 0.0M
2023-07-28 22.14 22.21 22.10 22.16 0.0M
2023-07-27 22.27 22.29 22.20 22.28 0.0M
2023-07-26 22.29 22.29 22.20 22.23 0.0M
2023-07-25 22.31 22.31 22.18 22.26 0.0M
2023-07-24 22.28 22.33 22.28 22.28 0.0M
2023-07-21 22.28 22.30 22.25 22.29 0.1M
2023-07-20 22.33 22.33 22.23 22.23 0.0M
2023-07-19 22.41 22.41 22.29 22.32 0.0M
2023-07-18 22.27 22.33 22.27 22.32 0.0M
2023-07-17 22.26 22.27 22.22 22.23 0.0M
2023-07-14 22.22 22.27 22.22 22.23 0.0M
2023-07-13 22.17 22.27 22.11 22.26 0.0M
2023-07-12 22.00 22.14 22.00 22.14 0.0M
2023-07-11 21.98 22.06 21.98 22.02 0.0M
2023-07-10 22.00 22.02 21.90 22.02 0.0M
2023-07-07 22.01 22.02 21.95 22.01 0.1M
2023-07-06 22.04 22.10 21.97 22.00 0.0M
2023-07-05 22.13 22.22 22.13 22.15 0.0M
2023-07-04 22.18 22.22 22.11 22.22 0.0M
2023-07-03 22.12 22.28 22.12 22.22 0.0M
2023-06-30 22.26 22.27 22.17 22.27 0.0M
2023-06-29 22.30 22.30 22.20 22.21 0.0M
2023-06-28 22.29 22.32 22.27 22.30 0.0M
2023-06-27 22.34 22.34 22.27 22.28 0.0M
2023-06-26 22.29 22.36 22.28 22.33 0.0M
2023-06-23 22.25 22.30 22.25 22.29 0.0M
2023-06-22 22.29 22.29 22.22 22.23 0.0M
2023-06-21 22.25 22.28 22.23 22.27 0.0M
2023-06-20 22.18 22.30 22.18 22.30 0.0M
2023-06-19 22.28 22.28 22.15 22.19 0.0M
2023-06-16 22.22 22.25 22.18 22.21 0.0M
2023-06-15 22.17 22.27 22.13 22.24 0.0M
2023-06-14 22.21 22.22 22.17 22.21 0.0M
2023-06-13 22.27 22.29 22.23 22.23 0.0M
2023-06-12 22.26 22.26 22.17 22.23 0.0M
2023-06-09 22.21 22.26 22.20 22.26 0.0M
2023-06-08 22.18 22.23 22.14 22.23 0.0M
2023-06-07 22.31 22.34 22.20 22.22 0.0M
2023-06-06 22.29 22.30 22.24 22.28 0.0M
2023-06-05 22.17 22.30 22.17 22.29 0.0M
2023-06-02 22.38 22.38 22.30 22.30 0.0M
2023-06-01 22.30 22.43 22.30 22.39 0.0M
2023-05-31 22.21 22.31 22.21 22.30 0.0M
2023-05-30 22.16 22.20 22.12 22.18 0.0M
2023-05-29 22.14 22.14 22.05 22.13 0.0M
2023-05-26 22.07 22.11 22.05 22.08 0.0M
2023-05-25 22.19 22.19 22.09 22.14 0.0M
2023-05-24 22.18 22.22 22.14 22.20 0.0M
2023-05-23 22.21 22.21 22.17 22.18 0.0M
2023-05-22 22.32 22.32 22.23 22.24 0.0M
2023-05-19 22.16 22.29 22.16 22.25 0.1M
2023-05-18 22.40 22.40 22.27 22.28 0.0M
2023-05-17 22.44 22.44 22.36 22.38 0.0M
2023-05-16 22.39 22.46 22.37 22.37 0.0M
2023-05-15 22.51 22.51 22.40 22.45 0.0M
2023-05-12 22.52 22.58 22.50 22.53 0.0M
2023-05-11 22.56 22.60 22.47 22.57 0.0M
2023-05-10 22.40 22.53 22.40 22.50 0.0M
2023-05-09 22.49 22.49 22.41 22.42 0.0M
2023-05-08 22.56 22.56 22.40 22.47 0.0M
2023-05-05 22.55 22.55 22.48 22.52 0.0M
2023-05-04 22.61 22.62 22.52 22.59 0.0M
2023-05-03 22.60 22.60 22.51 22.57 0.0M
2023-05-02 22.43 22.51 22.39 22.50 0.0M
2023-04-28 22.39 22.50 22.39 22.50 0.0M
2023-04-27 22.48 22.48 22.36 22.41 0.0M
2023-04-26 22.52 22.52 22.44 22.48 0.0M
2023-04-25 22.45 22.46 22.37 22.46 0.0M
2023-04-24 22.35 22.38 22.32 22.38 0.0M
2023-04-21 22.30 22.36 22.29 22.31 0.0M
2023-04-20 22.37 22.37 22.27 22.33 0.0M
2023-04-19 22.28 22.28 22.23 22.27 0.0M
2023-04-18 22.30 22.34 22.29 22.31 0.1M
2023-04-17 22.38 22.38 22.27 22.30 0.0M
2023-04-14 22.46 22.46 22.35 22.38 0.0M
2023-04-13 22.46 22.52 22.40 22.44 0.0M
2023-04-12 22.53 22.53 22.44 22.48 0.0M
2023-04-11 22.56 22.56 22.44 22.49 0.0M
2023-04-06 22.67 22.67 22.59 22.62 0.0M
2023-04-05 22.58 22.65 22.50 22.65 0.0M
2023-04-04 22.40 22.55 22.39 22.55 0.0M
2023-04-03 22.44 22.52 22.33 22.49 0.0M
2023-03-31 22.39 22.39 22.30 22.38 0.0M
2023-03-30 22.44 22.44 22.31 22.34 0.0M
2023-03-29 22.34 22.40 22.30 22.40 0.0M
2023-03-28 22.34 22.44 22.34 22.37 0.1M
2023-03-27 22.56 22.56 22.41 22.45 0.0M
2023-03-24 22.58 22.62 22.52 22.56 0.0M
2023-03-23 22.36 22.49 22.36 22.46 0.0M
2023-03-22 22.31 22.31 22.15 22.29 0.1M
2023-03-21 22.33 22.35 22.31 22.31 0.0M
2023-03-20 22.61 22.61 22.40 22.43 0.1M
2023-03-17 22.38 22.48 22.32 22.48 0.0M
2023-03-16 22.32 22.49 22.32 22.37 0.0M
2023-03-15 22.19 22.48 22.19 22.48 0.0M
2023-03-14 22.50 22.50 22.16 22.24 0.0M
2023-03-13 22.11 22.43 22.11 22.39 0.1M
2023-03-10 21.94 22.10 21.94 22.08 0.0M
2023-03-09 21.90 21.92 21.85 21.92 0.0M
2023-03-08 21.92 21.93 21.86 21.91 0.0M
2023-03-07 21.92 21.95 21.86 21.87 0.0M
2023-03-06 22.06 22.06 21.90 21.91 0.0M
2023-03-03 21.88 21.90 21.83 21.87 0.0M
2023-03-02 21.82 21.86 21.80 21.82 0.0M
2023-03-01 21.94 21.94 21.86 21.87 0.0M
2023-02-28 21.95 21.95 21.89 21.92 0.0M
2023-02-27 21.97 21.97 21.92 21.95 0.0M
2023-02-24 22.06 22.08 21.94 21.97 0.0M
2023-02-23 22.00 22.03 21.96 22.02 0.0M
2023-02-22 22.00 22.00 21.93 21.98 0.0M
2023-02-21 22.12 22.12 21.97 22.00 0.0M
2023-02-20 22.14 22.14 22.03 22.08 0.0M
2023-02-17 22.04 22.11 22.00 22.09 0.0M
2023-02-16 22.14 22.16 22.07 22.12 0.0M
2023-02-15 22.23 22.23 22.13 22.13 0.0M
2023-02-14 22.32 22.32 22.18 22.18 0.0M
2023-02-13 22.25 22.25 22.19 22.23 0.0M
2023-02-10 22.32 22.32 22.24 22.26 0.0M
2023-02-09 22.39 22.42 22.33 22.39 0.1M
2023-02-08 22.41 22.41 22.32 22.33 0.0M
2023-02-07 22.44 22.44 22.37 22.38 0.1M
2023-02-06 22.52 22.52 22.37 22.43 0.0M
2023-02-03 22.66 22.66 22.49 22.52 0.0M
2023-02-02 22.53 22.68 22.52 22.67 0.0M
2023-02-01 22.40 22.49 22.40 22.44 0.0M
2023-01-31 22.41 22.43 22.35 22.40 0.0M
2023-01-30 22.42 22.44 22.38 22.39 0.0M
2023-01-27 22.44 22.45 22.41 22.43 0.0M
2023-01-26 22.55 22.55 22.48 22.48 0.0M
2023-01-25 22.53 22.55 22.49 22.49 0.0M
2023-01-24 22.47 22.50 22.43 22.50 0.0M
2023-01-23 22.52 22.52 22.40 22.47 0.0M
2023-01-20 22.55 22.57 22.47 22.50 0.0M
2023-01-19 22.67 22.67 22.52 22.60 0.0M
2023-01-18 22.51 22.63 22.45 22.59 0.0M
2023-01-17 22.41 22.57 22.38 22.48 0.0M
2023-01-16 22.47 22.49 22.37 22.43 0.0M
2023-01-13 22.48 22.48 22.43 22.46 0.0M
2023-01-12 22.44 22.44 22.35 22.40 0.0M
2023-01-11 22.32 22.34 22.26 22.32 0.0M
2023-01-10 22.34 22.34 22.20 22.23 0.0M
2023-01-09 22.29 22.33 22.22 22.31 0.0M
2023-01-06 22.15 22.25 22.08 22.20 0.0M
2023-01-05 22.15 22.15 22.06 22.07 0.0M
2023-01-04 22.12 22.17 22.09 22.14 0.0M
2023-01-03 22.00 22.06 21.96 21.98 0.0M
2023-01-02 21.93 22.09 21.89 21.89 0.0M