Vanguard Germany All Cap UCITS ETF EUR Distributing

VGER
🏛️ Deutschland →
33.73
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 33.53 33.73 33.53 33.73 0.0M
2025-09-25 33.62 33.62 33.30 33.48 0.0M
2025-09-24 33.55 33.76 33.46 33.70 0.0M
2025-09-23 33.63 33.73 33.53 33.62 0.0M
2025-09-22 33.54 33.54 33.38 33.47 0.0M
2025-09-19 33.75 33.84 33.60 33.64 0.0M
2025-09-18 33.40 33.77 33.40 33.76 0.0M
2025-09-17 33.32 33.39 33.18 33.30 0.0M
2025-09-16 33.72 33.72 33.18 33.20 0.0M
2025-09-15 33.86 33.90 33.64 33.77 0.0M
2025-09-12 33.82 33.82 33.61 33.73 0.0M
2025-09-11 33.68 33.82 33.60 33.72 0.0M
2025-09-10 34.00 34.04 33.65 33.69 0.0M
2025-09-09 33.94 34.01 33.77 33.82 0.0M
2025-09-08 33.92 33.98 33.84 33.97 0.0M
2025-09-05 34.01 34.01 33.63 33.70 0.0M
2025-09-04 33.75 33.93 33.69 33.87 0.0M
2025-09-03 33.78 33.81 33.60 33.65 0.0M
2025-09-02 34.30 34.30 33.54 33.54 0.0M
2025-09-01 34.36 34.38 34.29 34.38 0.0M
2025-08-29 34.40 34.42 34.20 34.21 0.0M
2025-08-28 34.68 34.68 34.37 34.41 0.0M
2025-08-27 34.65 34.65 34.37 34.45 0.0M
2025-08-26 34.56 34.72 34.48 34.59 0.0M
2025-08-25 34.76 34.86 34.74 34.75 0.0M
2025-08-22 34.67 34.92 34.67 34.89 0.0M
2025-08-21 34.74 34.77 34.62 34.74 0.0M
2025-08-20 34.68 34.86 34.67 34.76 0.0M
2025-08-19 34.85 34.97 34.80 34.94 0.0M
2025-08-18 34.74 34.80 34.68 34.76 0.0M
2025-08-15 35.11 35.11 34.79 34.79 0.0M
2025-08-14 34.68 34.89 34.68 34.89 0.0M
2025-08-13 34.59 34.69 34.59 34.63 0.0M
2025-08-12 34.70 34.70 34.37 34.43 0.0M
2025-08-11 34.83 34.83 34.57 34.61 0.0M
2025-08-08 34.73 34.85 34.67 34.76 0.0M
2025-08-07 34.38 34.96 34.35 34.79 0.0M
2025-08-06 34.44 34.45 34.22 34.35 0.0M
2025-08-05 34.37 34.42 34.21 34.26 0.0M
2025-08-04 33.86 34.18 33.86 34.14 0.0M
2025-08-01 34.20 34.20 33.69 33.73 0.0M
2025-07-31 35.00 35.06 34.58 34.58 0.0M
2025-07-30 34.70 34.85 34.70 34.83 0.0M
2025-07-29 34.61 34.89 34.61 34.79 0.0M
2025-07-28 35.09 35.09 34.42 34.46 0.0M
2025-07-25 34.64 34.83 34.60 34.82 0.0M
2025-07-24 35.13 35.15 34.82 34.90 0.0M
2025-07-23 34.82 34.82 34.69 34.81 0.0M
2025-07-22 34.79 34.79 34.41 34.57 0.0M
2025-07-21 34.91 34.92 34.78 34.89 0.0M
2025-07-18 35.07 35.14 34.83 34.87 0.0M
2025-07-17 34.82 34.97 34.73 34.96 0.0M
2025-07-16 34.51 34.74 34.48 34.49 0.0M
2025-07-15 34.80 34.83 34.59 34.59 0.0M
2025-07-14 34.52 34.70 34.45 34.70 0.0M
2025-07-11 35.02 35.02 34.75 34.84 0.0M
2025-07-10 35.37 35.40 35.15 35.16 0.0M
2025-07-09 34.88 35.33 34.86 35.33 0.0M
2025-07-08 34.64 34.82 34.58 34.80 0.0M
2025-07-07 34.27 34.59 34.26 34.59 0.0M
2025-07-04 34.25 34.29 34.07 34.16 0.0M
2025-07-03 34.31 34.37 34.17 34.37 0.0M
2025-07-02 34.23 34.23 33.95 34.17 0.0M
2025-07-01 34.43 34.43 34.04 34.04 0.0M
2025-06-30 34.60 34.60 34.28 34.34 0.0M
2025-06-27 34.20 34.48 34.13 34.48 0.0M
2025-06-26 33.96 34.02 33.78 33.94 0.0M
2025-06-25 34.02 34.02 33.74 33.76 0.0M
2025-06-24 34.06 34.16 33.88 33.98 0.0M
2025-06-23 33.37 33.54 33.20 33.42 0.0M
2025-06-20 33.42 33.66 33.41 33.54 0.0M
2025-06-19 33.42 33.48 33.18 33.18 0.0M
2025-06-18 34.41 34.41 34.13 34.24 0.0M
2025-06-17 34.47 34.54 34.26 34.43 0.0M
2025-06-16 34.67 34.86 34.52 34.86 0.0M
2025-06-13 34.52 34.59 34.33 34.55 0.0M
2025-06-12 34.96 34.99 34.74 34.93 0.0M
2025-06-11 35.31 35.45 35.23 35.23 0.0M
2025-06-10 35.48 35.48 35.19 35.29 0.0M
2025-06-09 35.66 35.66 35.42 35.53 0.0M
2025-06-06 35.73 35.77 35.65 35.70 0.0M
2025-06-05 35.69 36.18 35.62 35.75 0.0M
2025-06-04 35.59 35.67 35.43 35.62 0.0M
2025-06-03 35.31 35.36 35.09 35.35 0.0M
2025-06-02 35.20 35.26 34.93 35.20 0.0M
2025-05-30 35.25 35.53 35.23 35.39 0.0M
2025-05-29 35.59 35.60 35.20 35.22 0.0M
2025-05-28 35.61 35.70 35.35 35.35 0.0M
2025-05-27 35.39 35.69 35.32 35.62 0.0M
2025-05-26 35.26 35.32 35.19 35.32 0.0M
2025-05-23 35.32 35.45 34.30 34.78 0.0M
2025-05-22 35.32 35.32 35.03 35.25 0.0M
2025-05-21 35.25 35.47 35.13 35.46 0.0M
2025-05-20 35.23 35.42 35.13 35.38 0.0M
2025-05-19 34.91 35.17 34.83 35.17 0.0M
2025-05-16 35.00 35.12 34.81 34.94 0.1M
2025-05-15 34.40 34.82 34.36 34.82 0.0M
2025-05-14 34.85 34.85 34.53 34.59 0.0M
2025-05-13 34.69 34.76 34.68 34.76 0.0M
2025-05-12 35.03 35.17 34.45 34.71 0.0M
2025-05-09 34.51 34.65 34.50 34.59 0.0M
2025-05-08 34.29 34.45 34.29 34.40 0.0M
2025-05-07 34.29 34.30 34.06 34.08 0.0M
2025-05-06 34.47 34.47 33.71 34.26 0.0M
2025-05-05 34.04 34.40 34.04 34.39 0.0M
2025-05-02 33.61 34.07 33.60 34.07 0.1M
2025-04-30 33.36 33.39 32.89 33.24 0.0M
2025-04-29 33.08 33.19 33.04 33.18 0.0M
2025-04-28 33.03 33.15 32.92 32.92 0.0M
2025-04-25 32.85 32.98 32.67 32.94 0.0M
2025-04-24 32.33 32.68 32.13 32.66 0.0M
2025-04-23 32.18 32.54 32.15 32.46 0.1M
2025-04-22 31.30 31.52 31.21 31.51 0.0M
2025-04-17 31.66 31.66 31.30 31.39 0.0M
2025-04-16 31.26 31.51 31.01 31.51 0.0M
2025-04-15 31.22 31.48 31.17 31.42 0.0M
2025-04-14 30.64 31.00 30.61 30.97 0.0M
2025-04-11 30.68 30.68 29.86 30.15 0.0M
2025-04-10 31.23 31.23 30.25 30.29 0.0M
2025-04-09 29.20 29.40 28.69 29.05 0.0M
2025-04-08 29.59 30.10 29.32 29.93 0.0M
2025-04-07 28.97 29.95 28.17 29.19 0.0M
2025-04-04 31.66 31.74 30.00 30.35 0.0M
2025-04-03 32.16 32.50 31.84 31.88 0.0M
2025-04-02 32.91 32.91 32.49 32.82 0.0M
2025-04-01 32.82 33.00 32.70 32.98 0.0M
2025-03-31 32.63 32.70 32.24 32.52 0.0M
2025-03-28 33.13 33.18 32.90 32.95 0.0M
2025-03-27 33.08 33.36 33.02 33.30 0.0M
2025-03-26 34.05 34.05 33.50 33.51 0.0M
2025-03-25 33.64 34.03 33.56 33.91 0.0M
2025-03-24 33.94 33.98 33.59 33.64 0.0M
2025-03-21 33.70 33.70 33.43 33.62 0.0M
2025-03-20 34.24 34.25 33.56 33.82 0.0M
2025-03-19 34.28 34.38 34.07 34.28 0.0M
2025-03-18 34.25 34.70 34.22 34.44 0.1M
2025-03-17 33.78 34.06 33.72 34.06 0.1M
2025-03-14 33.09 33.87 33.09 33.82 0.0M
2025-03-13 33.25 33.45 33.00 33.19 0.0M
2025-03-12 33.17 33.50 33.08 33.39 0.0M
2025-03-11 33.40 33.57 32.82 32.91 0.0M
2025-03-10 34.14 34.14 33.23 33.33 0.1M
2025-03-07 34.17 34.22 33.72 33.94 0.1M
2025-03-06 34.33 34.63 34.09 34.51 0.0M
2025-03-05 33.67 34.15 33.67 34.04 0.0M
2025-03-04 33.65 33.69 32.88 32.88 0.0M
2025-03-03 33.47 34.14 33.16 34.05 0.0M
2025-02-28 33.01 33.24 33.01 33.24 0.0M
2025-02-27 33.34 33.44 33.07 33.28 0.0M
2025-02-26 33.30 33.63 33.30 33.62 0.0M
2025-02-25 32.99 33.29 32.99 33.04 0.0M
2025-02-24 33.17 33.23 32.84 33.07 0.0M
2025-02-21 32.92 33.01 32.82 32.91 0.0M
2025-02-20 33.14 33.26 32.86 32.86 0.0M
2025-02-19 33.66 33.70 33.00 33.04 0.0M
2025-02-18 33.60 33.62 33.41 33.59 0.0M
2025-02-17 33.22 33.57 33.18 33.57 0.0M
2025-02-14 33.13 33.26 33.04 33.12 0.0M
2025-02-13 32.95 33.27 32.87 33.26 0.0M
2025-02-12 32.54 32.63 32.45 32.57 0.0M
2025-02-11 32.26 32.45 32.26 32.45 0.0M
2025-02-10 32.18 32.30 32.12 32.28 0.0M
2025-02-07 32.26 32.28 32.06 32.06 0.0M
2025-02-06 31.95 32.24 31.95 32.24 0.0M
2025-02-05 31.53 31.76 31.53 31.76 0.0M
2025-02-04 31.59 31.62 31.50 31.62 0.0M
2025-02-03 31.33 31.48 31.30 31.48 0.0M
2025-01-31 31.98 32.04 31.90 31.95 0.0M
2025-01-30 31.83 31.96 31.83 31.96 0.0M
2025-01-29 31.67 31.79 31.53 31.76 0.0M
2025-01-28 31.41 31.51 31.33 31.46 0.0M
2025-01-27 31.18 31.32 31.05 31.15 0.0M
2025-01-24 31.53 31.58 31.36 31.45 0.0M
2025-01-23 31.25 31.41 31.25 31.41 0.0M
2025-01-22 31.10 31.32 31.10 31.23 0.0M
2025-01-21 30.80 30.96 30.79 30.96 0.0M
2025-01-20 30.76 30.93 30.70 30.85 0.0M
2025-01-17 30.50 30.76 30.50 30.75 0.0M
2025-01-16 30.47 30.47 30.33 30.38 0.0M
2025-01-15 29.94 30.39 29.94 30.34 0.0M
2025-01-14 29.84 29.85 29.78 29.83 0.0M
2025-01-13 29.70 29.70 29.52 29.52 0.0M
2025-01-10 29.90 30.03 29.77 29.77 0.0M
2025-01-09 29.85 29.96 29.85 29.94 0.0M
2025-01-08 29.97 30.11 29.91 29.93 0.0M
2025-01-07 29.77 30.00 29.77 29.98 0.0M
2025-01-06 29.46 29.76 29.39 29.76 0.0M
2025-01-03 29.48 29.48 29.29 29.30 0.0M
2025-01-02 29.46 29.52 29.26 29.52 0.0M