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
2024-12-30 23.10 23.10 23.04 23.10 0.0M
2024-12-27 23.05 23.10 23.03 23.10 0.0M
2024-12-23 23.13 23.13 23.05 23.05 0.0M
2024-12-20 23.40 23.40 23.07 23.14 0.0M
2024-12-19 23.14 23.15 23.07 23.09 0.1M
2024-12-18 23.28 23.28 23.21 23.28 0.1M
2024-12-17 23.25 23.28 23.21 23.26 0.0M
2024-12-16 23.29 23.29 23.24 23.25 0.0M
2024-12-13 23.35 23.35 23.26 23.28 0.1M
2024-12-12 23.40 23.40 23.34 23.35 0.0M
2024-12-11 23.46 23.47 23.41 23.45 0.3M
2024-12-10 23.46 23.46 23.41 23.43 0.1M
2024-12-09 23.53 23.53 23.44 23.44 0.0M
2024-12-06 23.47 23.52 23.42 23.46 0.1M
2024-12-05 23.47 23.47 23.41 23.43 0.1M
2024-12-04 23.41 23.47 23.34 23.47 0.0M
2024-12-03 23.44 23.48 23.40 23.43 0.0M
2024-12-02 23.43 23.44 23.39 23.44 0.0M
2024-11-29 23.40 23.40 23.36 23.38 0.0M
2024-11-28 23.38 23.38 23.31 23.37 0.0M
2024-11-27 23.31 23.35 23.28 23.35 0.1M
2024-11-26 23.26 23.28 23.22 23.26 0.0M
2024-11-25 23.15 23.25 23.11 23.22 0.1M
2024-11-22 23.06 23.15 23.06 23.13 0.1M
2024-11-21 23.17 23.17 23.09 23.11 0.0M
2024-11-20 23.05 23.11 23.05 23.11 0.1M
2024-11-19 23.15 23.18 23.13 23.13 0.0M
2024-11-18 23.11 23.11 23.02 23.07 0.0M
2024-11-15 23.11 23.11 23.03 23.08 0.0M
2024-11-14 23.07 23.15 23.06 23.15 0.0M
2024-11-13 23.09 23.16 23.06 23.12 0.0M
2024-11-12 23.20 23.20 23.11 23.13 0.1M
2024-11-11 23.15 23.20 23.14 23.16 0.0M
2024-11-08 23.18 23.21 23.15 23.17 0.0M
2024-11-07 23.09 23.11 23.00 23.05 0.0M
2024-11-06 23.13 23.13 22.99 23.06 0.0M
2024-11-05 23.14 23.14 23.08 23.08 0.0M
2024-11-04 23.14 23.16 23.09 23.13 0.0M
2024-11-01 23.15 23.19 23.08 23.08 0.0M
2024-10-31 23.15 23.16 23.06 23.16 0.0M
2024-10-30 23.23 23.23 23.13 23.16 0.0M
2024-10-29 23.14 23.18 23.11 23.11 0.0M
2024-10-28 23.15 23.20 23.14 23.16 0.0M
2024-10-25 23.26 23.26 23.20 23.24 0.0M
2024-10-24 23.25 23.25 23.19 23.25 0.0M
2024-10-23 23.21 23.21 23.16 23.16 0.0M
2024-10-22 23.22 23.25 23.18 23.23 0.0M
2024-10-21 23.37 23.37 23.24 23.25 0.1M
2024-10-18 23.34 23.38 23.30 23.36 0.1M
2024-10-17 23.40 23.40 23.32 23.35 0.1M
2024-10-16 23.43 23.44 23.36 23.44 0.0M
2024-10-15 23.36 23.36 23.31 23.35 0.1M
2024-10-14 23.36 23.36 23.21 23.25 0.0M
2024-10-11 23.32 23.32 23.24 23.31 0.0M
2024-10-10 23.22 23.32 23.22 23.32 0.0M
2024-10-09 23.37 23.37 23.29 23.30 0.0M
2024-10-08 23.37 23.37 23.29 23.31 0.0M
2024-10-07 23.37 23.37 23.28 23.32 0.1M
2024-10-04 23.52 23.52 23.38 23.40 0.0M
2024-10-03 23.58 23.58 23.51 23.54 0.1M
2024-10-02 23.64 23.64 23.55 23.58 0.0M
2024-10-01 23.63 23.66 23.57 23.66 0.1M
2024-09-30 23.62 23.62 23.50 23.56 0.0M
2024-09-27 23.56 23.57 23.52 23.57 0.0M
2024-09-26 23.56 23.56 23.49 23.51 0.0M
2024-09-25 23.60 23.60 23.51 23.54 0.0M
2024-09-24 23.53 23.60 23.50 23.60 0.0M
2024-09-23 23.56 23.56 23.51 23.54 0.0M
2024-09-20 23.57 23.57 23.50 23.55 0.0M
2024-09-19 23.60 23.60 23.53 23.53 0.0M
2024-09-18 23.67 23.67 23.56 23.58 0.0M
2024-09-17 23.69 23.69 23.63 23.66 0.0M
2024-09-16 23.66 23.66 23.60 23.66 0.0M
2024-09-13 23.64 23.64 23.60 23.60 0.0M
2024-09-12 23.71 23.71 23.55 23.59 0.0M
2024-09-11 23.62 23.69 23.54 23.61 0.0M
2024-09-10 23.58 23.58 23.49 23.54 0.0M
2024-09-09 23.52 23.54 23.45 23.54 0.0M
2024-09-06 23.56 23.58 23.47 23.57 0.0M
2024-09-05 23.46 23.52 23.43 23.49 0.0M
2024-09-04 23.42 23.43 23.37 23.41 0.0M
2024-09-03 23.34 23.36 23.26 23.34 0.0M
2024-09-02 23.32 23.32 23.23 23.27 0.0M
2024-08-30 23.37 23.37 23.31 23.34 0.0M
2024-08-29 23.38 23.39 23.31 23.32 0.0M
2024-08-28 23.39 23.39 23.35 23.37 0.0M
2024-08-27 23.39 23.39 23.30 23.36 0.1M
2024-08-26 23.44 23.44 23.36 23.40 0.0M
2024-08-23 23.36 23.40 23.31 23.39 0.0M
2024-08-22 23.36 23.40 23.32 23.32 0.0M
2024-08-21 23.34 23.40 23.34 23.39 0.1M
2024-08-20 23.33 23.35 23.29 23.34 0.0M
2024-08-19 23.33 23.33 23.27 23.30 0.0M
2024-08-16 23.31 23.32 23.26 23.28 0.0M
2024-08-15 23.38 23.38 23.22 23.25 0.0M
2024-08-14 23.35 23.37 23.29 23.37 0.0M
2024-08-13 23.29 23.32 23.23 23.32 0.0M
2024-08-12 23.22 23.23 23.17 23.23 0.0M
2024-08-09 23.13 23.22 23.13 23.22 0.0M
2024-08-08 23.23 23.23 23.13 23.13 0.0M
2024-08-07 23.29 23.29 23.15 23.19 0.0M
2024-08-06 23.27 23.31 23.20 23.26 0.0M
2024-08-05 23.47 23.53 23.27 23.34 0.0M
2024-08-02 23.24 23.41 23.18 23.32 0.1M
2024-08-01 23.13 23.18 23.08 23.16 0.0M
2024-07-31 23.01 23.06 23.00 23.06 0.0M
2024-07-30 22.99 22.99 22.96 22.99 0.0M
2024-07-29 22.97 22.97 22.93 22.95 0.0M
2024-07-26 22.80 22.93 22.80 22.93 0.0M
2024-07-25 22.87 22.90 22.86 22.86 0.0M
2024-07-24 22.90 22.90 22.84 22.87 0.0M
2024-07-23 22.86 22.87 22.83 22.86 0.0M
2024-07-22 22.85 22.89 22.83 22.83 0.0M
2024-07-19 22.93 22.94 22.84 22.85 0.0M
2024-07-18 22.96 22.96 22.88 22.96 0.0M
2024-07-17 22.95 22.95 22.90 22.92 0.0M
2024-07-16 22.89 22.92 22.87 22.91 0.0M
2024-07-15 22.81 22.88 22.81 22.88 0.0M
2024-07-12 22.86 22.89 22.80 22.89 0.0M
2024-07-11 22.72 22.90 22.72 22.89 0.0M
2024-07-10 22.80 22.80 22.73 22.74 0.0M
2024-07-09 22.77 22.77 22.69 22.69 0.0M
2024-07-08 22.74 22.75 22.70 22.73 0.0M
2024-07-05 22.67 22.74 22.66 22.73 0.2M
2024-07-04 22.68 22.68 22.63 22.63 0.0M
2024-07-03 22.61 22.68 22.56 22.66 0.0M
2024-07-02 22.58 22.59 22.52 22.56 0.2M
2024-07-01 22.65 22.70 22.53 22.56 0.0M
2024-06-28 22.73 22.74 22.67 22.68 0.0M
2024-06-27 22.69 22.74 22.64 22.70 0.0M
2024-06-26 22.78 22.78 22.69 22.71 0.0M
2024-06-25 22.78 22.78 22.74 22.77 0.0M
2024-06-24 22.78 22.78 22.72 22.78 0.0M
2024-06-21 22.71 22.80 22.71 22.75 0.0M
2024-06-20 22.77 22.78 22.75 22.76 0.0M
2024-06-19 22.83 22.83 22.76 22.78 0.0M
2024-06-18 22.75 22.79 22.71 22.79 0.0M
2024-06-17 22.81 22.81 22.69 22.73 0.0M
2024-06-14 22.72 22.92 22.72 22.81 0.0M
2024-06-13 22.70 22.74 22.66 22.74 0.0M
2024-06-12 22.53 22.75 22.53 22.75 0.0M
2024-06-11 22.55 22.56 22.52 22.56 0.0M
2024-06-10 22.56 22.56 22.50 22.53 0.0M
2024-06-07 22.69 22.69 22.55 22.57 0.0M
2024-06-06 22.73 22.73 22.67 22.70 0.0M
2024-06-05 22.67 22.72 22.62 22.72 0.0M
2024-06-04 22.62 22.66 22.60 22.64 0.0M
2024-06-03 22.52 22.59 22.49 22.56 0.0M
2024-05-31 22.45 22.48 22.40 22.48 0.0M
2024-05-30 22.42 22.45 22.38 22.45 0.0M
2024-05-29 22.45 22.45 22.36 22.37 0.0M
2024-05-28 22.50 22.56 22.50 22.50 0.1M
2024-05-27 22.59 22.59 22.50 22.54 0.0M
2024-05-24 22.58 22.58 22.48 22.53 0.0M
2024-05-23 22.63 22.65 22.49 22.52 0.0M
2024-05-22 22.61 22.61 22.53 22.60 0.1M
2024-05-21 22.64 22.64 22.56 22.59 0.0M
2024-05-20 22.59 22.60 22.53 22.56 0.0M
2024-05-17 22.67 22.67 22.59 22.60 0.0M
2024-05-16 22.69 22.71 22.65 22.66 0.0M
2024-05-15 22.62 22.84 22.54 22.65 0.1M
2024-05-14 22.58 22.58 22.50 22.53 0.0M
2024-05-13 22.54 22.54 22.50 22.54 0.0M
2024-05-10 22.55 22.58 22.50 22.52 0.0M
2024-05-09 22.49 22.55 22.49 22.51 0.0M
2024-05-08 22.58 22.58 22.52 22.55 0.1M
2024-05-07 22.60 22.62 22.55 22.58 0.0M
2024-05-06 22.51 22.55 22.50 22.54 0.0M
2024-05-03 22.48 22.53 22.40 22.51 0.0M
2024-05-02 22.33 22.40 22.33 22.36 0.0M
2024-04-30 22.33 22.39 22.32 22.35 0.0M
2024-04-29 22.38 22.38 22.32 22.32 0.0M
2024-04-26 22.25 22.33 22.25 22.31 0.0M
2024-04-25 22.34 22.34 22.20 22.26 0.0M
2024-04-24 22.36 22.36 22.26 22.31 0.0M
2024-04-23 22.33 22.52 22.33 22.37 0.0M
2024-04-22 22.34 22.39 22.29 22.39 0.0M
2024-04-19 22.35 22.43 22.35 22.38 0.0M
2024-04-18 22.40 22.42 22.32 22.32 0.0M
2024-04-17 22.35 22.36 22.30 22.33 0.0M
2024-04-16 22.38 22.38 22.29 22.33 0.0M
2024-04-15 22.40 22.47 22.38 22.39 0.0M
2024-04-12 22.44 22.55 22.44 22.51 0.0M
2024-04-11 22.47 22.49 22.41 22.43 0.0M
2024-04-10 22.65 22.66 22.50 22.52 0.0M
2024-04-09 22.62 22.65 22.58 22.62 0.0M
2024-04-08 22.59 22.59 22.52 22.58 0.0M
2024-04-05 22.61 22.68 22.60 22.64 0.1M
2024-04-04 22.63 22.68 22.61 22.66 0.0M
2024-04-03 22.69 22.69 22.57 22.59 0.1M
2024-04-02 22.68 22.80 22.60 22.67 0.1M
2024-03-28 22.77 22.78 22.72 22.78 0.0M
2024-03-27 22.71 22.78 22.71 22.78 0.0M
2024-03-26 22.65 22.72 22.65 22.72 0.1M
2024-03-25 22.74 22.74 22.65 22.69 0.0M
2024-03-22 22.70 22.74 22.67 22.73 0.0M
2024-03-21 22.67 22.72 22.61 22.65 0.0M
2024-03-20 22.61 22.65 22.60 22.65 0.0M
2024-03-19 22.60 22.63 22.55 22.61 0.0M
2024-03-18 22.60 22.64 22.56 22.56 0.0M
2024-03-15 22.60 22.62 22.55 22.60 0.0M
2024-03-14 22.72 22.72 22.60 22.64 0.0M
2024-03-13 22.84 22.84 22.69 22.69 0.0M
2024-03-12 22.81 22.86 22.72 22.72 0.0M
2024-03-11 22.82 22.82 22.74 22.77 0.0M
2024-03-08 22.84 22.84 22.77 22.77 0.1M
2024-03-07 22.79 22.80 22.72 22.74 0.0M
2024-03-06 22.75 22.75 22.66 22.73 0.1M
2024-03-05 22.72 22.72 22.59 22.71 0.0M
2024-03-04 22.67 22.67 22.58 22.59 0.0M
2024-03-01 22.60 22.64 22.52 22.61 0.0M
2024-02-29 22.59 22.60 22.46 22.59 0.0M
2024-02-28 22.53 22.54 22.49 22.51 0.0M
2024-02-27 22.58 22.58 22.51 22.53 0.1M
2024-02-26 22.65 22.65 22.52 22.55 0.1M
2024-02-23 22.52 22.59 22.49 22.59 0.0M
2024-02-22 22.47 22.54 22.47 22.53 0.0M
2024-02-21 22.61 22.61 22.51 22.51 0.0M
2024-02-20 22.57 22.57 22.51 22.57 0.0M
2024-02-19 22.56 22.56 22.47 22.50 0.0M
2024-02-16 22.56 22.56 22.44 22.49 0.0M
2024-02-15 22.65 22.65 22.53 22.57 0.0M
2024-02-14 22.56 22.56 22.46 22.54 0.0M
2024-02-13 22.65 22.65 22.41 22.51 0.0M
2024-02-12 22.65 22.65 22.58 22.60 0.0M
2024-02-09 22.64 22.64 22.54 22.59 0.0M
2024-02-08 22.60 22.68 22.59 22.59 0.0M
2024-02-07 22.60 22.68 22.60 22.67 0.0M
2024-02-06 22.72 22.72 22.62 22.67 0.0M
2024-02-05 22.76 22.76 22.60 22.64 0.0M
2024-02-02 22.93 22.93 22.72 22.76 0.0M
2024-02-01 22.91 22.96 22.78 22.96 0.0M
2024-01-31 22.81 22.84 22.72 22.84 0.0M
2024-01-30 22.75 22.75 22.67 22.68 0.0M
2024-01-29 22.72 22.72 22.65 22.67 0.0M
2024-01-26 22.71 22.72 22.61 22.66 0.0M
2024-01-25 22.63 22.63 22.54 22.63 0.0M
2024-01-24 22.64 22.66 22.56 22.56 0.0M
2024-01-23 22.67 22.67 22.54 22.56 0.0M
2024-01-22 22.69 22.69 22.62 22.64 0.0M
2024-01-19 22.63 22.63 22.57 22.61 0.0M
2024-01-18 22.70 22.70 22.60 22.63 0.0M
2024-01-17 22.75 22.75 22.57 22.67 0.0M
2024-01-16 22.85 22.85 22.75 22.77 0.0M
2024-01-15 22.88 22.88 22.73 22.82 0.0M
2024-01-12 22.76 22.86 22.76 22.85 0.0M
2024-01-11 22.78 22.79 22.72 22.72 0.0M
2024-01-10 22.83 22.83 22.73 22.76 0.0M
2024-01-09 22.79 22.80 22.72 22.76 0.0M
2024-01-08 22.72 22.81 22.66 22.81 0.0M
2024-01-05 22.79 22.85 22.65 22.76 0.0M
2024-01-04 22.89 22.89 22.73 22.77 0.0M
2024-01-03 22.86 22.86 22.77 22.81 0.0M
2024-01-02 22.88 22.89 22.82 22.86 0.0M