Vanguard Funds Vanguard Germany All Cap Ucits Etf

(VGER)
Sector: n/a
2,401.75p
14.75p 0.62
Last updated: 11:21:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,384.50p 2,391.50p 2,354.50p 2,369.50p 20,440
21/11/2024 2,360.00p 2,370.00p 2,343.71p 2,369.50p 25,476
20/11/2024 2,369.00p 2,379.00p 2,352.25p 2,353.75p 16,708
19/11/2024 2,372.50p 2,372.50p 2,347.79p 2,370.75p 45,309
18/11/2024 2,389.50p 2,400.50p 2,381.12p 2,384.50p 3,181
15/11/2024 2,373.00p 2,396.00p 2,373.00p 2,385.00p 6,657
14/11/2024 2,377.00p 2,387.22p 2,363.50p 2,385.00p 5,512
13/11/2024 2,357.00p 2,370.70p 2,340.50p 2,349.00p 2,793
12/11/2024 2,383.50p 2,377.50p 2,357.50p 2,357.50p 2,441
11/11/2024 2,383.50p 2,401.85p 2,383.50p 2,390.50p 7,864
08/11/2024 2,387.50p 2,396.50p 2,370.00p 2,371.75p 10,853
07/11/2024 2,390.50p 2,400.10p 2,383.56p 2,389.75p 14,217
06/11/2024 2,418.00p 2,423.00p 2,356.50p 2,357.50p 2,840
05/11/2024 2,388.50p 2,403.75p 2,388.50p 2,403.75p 5,976
04/11/2024 2,401.50p 2,416.50p 2,397.00p 2,397.50p 1,968
01/11/2024 2,397.50p 2,403.00p 2,391.00p 2,399.00p 9,205
31/10/2024 2,376.00p 2,393.00p 2,374.00p 2,392.00p 3,426
30/10/2024 2,404.00p 2,412.00p 2,392.00p 2,397.75p 15,282
29/10/2024 2,433.50p 2,438.00p 2,413.00p 2,414.75p 2,794
28/10/2024 2,423.00p 2,435.00p 2,421.00p 2,430.50p 13,632
25/10/2024 2,414.00p 2,428.00p 2,416.50p 2,418.00p 1,774
24/10/2024 2,414.00p 2,429.50p 2,383.50p 2,408.25p 468
23/10/2024 2,411.00p 2,412.98p 2,395.50p 2,408.25p 19,592
22/10/2024 2,420.50p 2,432.50p 2,413.00p 2,414.00p 7,123
21/10/2024 2,449.00p 2,449.00p 2,419.70p 2,419.75p 10,586
18/10/2024 2,433.00p 2,443.00p 2,422.50p 2,442.50p 3,977
17/10/2024 2,431.00p 2,440.75p 2,431.00p 2,431.50p 1,015
16/10/2024 2,429.00p 2,434.00p 2,425.98p 2,429.75p 9,036
15/10/2024 2,439.50p 2,443.50p 2,424.00p 2,424.00p 15,794
14/10/2024 2,423.00p 2,437.50p 2,422.50p 2,434.00p 6,598
11/10/2024 2,417.50p 2,422.50p 2,406.00p 2,422.50p 1,577
10/10/2024 2,424.00p 2,424.00p 2,401.96p 2,409.00p 2,323
09/10/2024 2,394.50p 2,416.75p 2,393.50p 2,416.75p 10,277
08/10/2024 2,390.00p 2,398.00p 2,383.00p 2,396.25p 25,367
07/10/2024 2,401.00p 2,408.00p 2,390.50p 2,400.00p 6,489
04/10/2024 2,394.50p 2,406.80p 2,392.23p 2,400.00p 1,313
03/10/2024 2,406.00p 2,411.10p 2,392.00p 2,392.50p 3,741
02/10/2024 2,423.00p 2,410.00p 2,383.50p 2,390.75p 3,472
01/10/2024 2,423.00p 2,430.50p 2,392.00p 2,397.75p 8,972
30/09/2024 2,422.50p 2,427.50p 2,408.50p 2,408.50p 10,800
27/09/2024 2,410.50p 2,428.50p 2,397.50p 2,428.50p 7,262
26/09/2024 2,381.50p 2,400.75p 2,381.50p 2,394.50p 56,200
25/09/2024 2,360.00p 2,370.00p 2,355.00p 2,361.00p 5,797
24/09/2024 2,360.00p 2,362.50p 2,351.48p 2,360.75p 2,696
23/09/2024 2,341.00p 2,363.00p 2,341.00p 2,344.75p 3,621
20/09/2024 2,361.00p 2,380.00p 2,347.50p 2,348.00p 40,660
19/09/2024 2,388.50p 2,392.50p 2,383.20p 2,355.50p 43,101
18/09/2024 2,359.50p 2,363.00p 2,351.50p 2,355.50p 9,756
17/09/2024 2,346.50p 2,364.24p 2,349.30p 2,363.50p 5,098
16/09/2024 2,346.50p 2,351.88p 2,343.25p 2,343.25p 5,100
13/09/2024 2,346.50p 2,360.25p 2,335.57p 2,331.25p 7,974
12/09/2024 2,313.00p 2,342.44p 2,322.00p 2,312.50p 1,412
11/09/2024 2,313.00p 2,320.80p 2,304.00p 2,312.50p 4,137
10/09/2024 2,355.50p 2,356.00p 2,305.00p 2,306.00p 1,478
09/09/2024 2,323.50p 2,327.00p 2,317.50p 2,323.50p 3,597
06/09/2024 2,311.50p 2,337.00p 2,308.50p 2,308.75p 7,637
05/09/2024 2,344.00p 2,347.00p 2,331.50p 2,337.00p 4,729
04/09/2024 2,335.50p 2,337.45p 2,332.50p 2,336.50p 2,754
03/09/2024 2,368.50p 2,383.52p 2,355.00p 2,355.75p 12,871
02/09/2024 2,356.50p 2,378.50p 2,356.50p 2,370.75p 35,050
30/08/2024 2,369.50p 2,378.00p 2,365.00p 2,370.75p 38,903
29/08/2024 2,350.00p 2,368.80p 2,349.00p 2,367.00p 3,711
28/08/2024 2,350.50p 2,359.00p 2,348.50p 2,353.75p 918
27/08/2024 2,351.00p 2,351.50p 2,341.80p 2,347.00p 9,264
26/08/2024 2,342.00p 2,342.00p 2,328.53p 2,335.75p 77,255
23/08/2024 2,342.00p 2,342.00p 2,328.53p 2,335.75p 77,255
22/08/2024 2,342.00p 2,342.00p 2,328.53p 2,335.75p 77,255
21/08/2024 2,336.00p 2,345.00p 2,333.50p 2,340.25p 98,013
20/08/2024 2,338.00p 2,345.96p 2,327.25p 2,327.25p 74,473
19/08/2024 2,328.50p 2,338.00p 2,309.50p 2,337.25p 14,741
16/08/2024 2,318.00p 2,326.80p 2,313.20p 2,326.00p 154,164
15/08/2024 2,297.00p 2,316.15p 2,291.02p 2,312.75p 161,110
14/08/2024 2,285.50p 2,292.80p 2,283.50p 2,286.75p 11,993
13/08/2024 2,252.00p 2,270.00p 2,252.00p 2,265.50p 4,533
12/08/2024 2,261.00p 2,273.50p 2,257.00p 2,257.00p 15,604
09/08/2024 2,261.00p 2,266.66p 2,255.00p 2,256.25p 15,649
08/08/2024 2,243.50p 2,256.50p 2,242.00p 2,254.75p 2,296
07/08/2024 2,235.00p 2,258.00p 2,235.00p 2,254.00p 11,976
06/08/2024 2,227.00p 2,239.40p 2,209.93p 2,222.00p 20,271
05/08/2024 2,187.00p 2,225.84p 2,179.00p 2,222.50p 25,180
02/08/2024 2,267.00p 2,289.00p 2,241.50p 2,246.50p 52,231
01/08/2024 2,322.00p 2,322.00p 2,277.50p 2,280.00p 60,097
31/07/2024 2,319.50p 2,332.80p 2,318.00p 2,318.00p 38,294
30/07/2024 2,317.50p 2,322.50p 2,310.32p 2,317.00p 2,184
29/07/2024 2,332.50p 2,339.00p 2,304.50p 2,306.00p 22,724
26/07/2024 2,301.00p 2,325.00p 2,301.00p 2,307.75p 10,979
25/07/2024 2,296.50p 2,310.00p 2,286.00p 2,307.75p 14,933
24/07/2024 2,313.00p 2,319.00p 2,301.50p 2,306.50p 3,692
23/07/2024 2,332.50p 2,345.00p 2,327.80p 2,330.25p 38,519
22/07/2024 2,322.50p 2,326.00p 2,298.51p 2,317.00p 7,955
19/07/2024 2,300.00p 2,302.50p 2,289.25p 2,289.25p 327
18/07/2024 2,323.50p 2,336.50p 2,310.25p 2,310.25p 13,452
17/07/2024 2,319.00p 2,324.50p 2,312.70p 2,318.50p 21,027
16/07/2024 2,325.00p 2,332.50p 2,315.50p 2,320.75p 34,214
15/07/2024 2,351.00p 2,351.00p 2,335.00p 2,336.00p 8,253
12/07/2024 2,357.00p 2,358.50p 2,335.00p 2,356.00p 6,042
11/07/2024 2,322.00p 2,335.80p 2,319.50p 2,333.50p 31,552
10/07/2024 2,320.00p 2,325.00p 2,304.00p 2,325.00p 8,487
09/07/2024 2,325.00p 2,330.57p 2,300.00p 2,302.50p 36,706
08/07/2024 2,335.00p 2,347.00p 2,330.07p 2,330.25p 9,516
05/07/2024 2,356.00p 2,357.98p 2,332.57p 2,334.00p 11,818
04/07/2024 2,337.00p 2,337.00p 2,329.39p 2,335.25p 9,761
03/07/2024 2,314.00p 2,328.75p 2,310.51p 2,328.75p 24,256
02/07/2024 2,308.00p 2,325.42p 2,290.00p 2,299.50p 21,200
01/07/2024 2,334.00p 2,350.00p 2,323.50p 2,324.25p 10,941
28/06/2024 2,317.50p 2,327.50p 2,311.00p 2,316.50p 8,721
27/06/2024 2,307.00p 2,315.50p 2,300.20p 2,305.75p 15,925
26/06/2024 2,316.00p 2,318.00p 2,285.50p 2,300.00p 22,554
25/06/2024 2,292.50p 2,301.00p 2,287.50p 2,294.00p 7,348
24/06/2024 2,302.50p 2,309.50p 2,287.50p 2,305.25p 16,012
21/06/2024 2,283.00p 2,297.00p 2,280.00p 2,287.00p 12,138
20/06/2024 2,283.00p 2,296.00p 2,280.34p 2,296.00p 22,950
19/06/2024 2,273.00p 2,280.50p 2,269.47p 2,271.00p 5,348
18/06/2024 2,298.50p 2,298.50p 2,275.93p 2,284.50p 7,192
17/06/2024 2,276.00p 2,308.00p 2,268.50p 2,276.00p 14,476
14/06/2024 2,300.00p 2,300.17p 2,261.00p 2,266.00p 44,482
13/06/2024 2,327.50p 2,355.49p 2,300.50p 2,300.50p 38,793
12/06/2024 2,371.00p 2,404.00p 2,364.50p 2,401.50p 12,009
11/06/2024 2,385.00p 2,400.50p 2,356.50p 2,365.25p 25,299
10/06/2024 2,374.00p 2,395.00p 2,374.00p 2,382.00p 22,673
07/06/2024 2,412.50p 2,420.50p 2,394.50p 2,421.50p 7,593
06/06/2024 2,422.00p 2,436.84p 2,420.70p 2,421.50p 13,977
05/06/2024 2,403.50p 2,416.50p 2,402.34p 2,409.50p 1,782
04/06/2024 2,386.00p 2,408.50p 2,385.50p 2,391.75p 1,746
03/06/2024 2,416.00p 2,431.50p 2,411.00p 2,411.00p 10,404
31/05/2024 2,396.00p 2,403.25p 2,381.50p 2,396.25p 16,009
30/05/2024 2,391.50p 2,396.75p 2,373.00p 2,396.75p 12,985
29/05/2024 2,423.00p 2,423.00p 2,388.50p 2,390.50p 11,130
28/05/2024 2,444.50p 2,450.50p 2,414.50p 2,421.25p 23,744
27/05/2024 2,419.00p 2,428.25p 2,401.50p 2,428.25p 4,966