UK markets closed

Vanguard Germany All Cap UCITS ETF EUR Distributing (VGER.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
23.70+0.29 (+1.23%)
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202423.5823.7723.5523.7023.709,293
25 Apr 202423.4823.5723.2523.4123.4110,977
24 Apr 202423.8123.8123.6823.6123.613,529
23 Apr 202423.6623.7523.5823.7523.7520,494
22 Apr 202423.3823.5223.2823.4223.428,245
19 Apr 202423.0323.1823.0023.1723.1716,317
18 Apr 202423.2123.2423.0823.2023.207,771
17 Apr 202423.1123.2423.0923.1023.1010,526
16 Apr 202423.0623.2423.0623.0823.0811,298
15 Apr 202423.4723.6423.3623.4423.4427,135
12 Apr 202423.5823.6223.2823.3223.3222,603
11 Apr 202423.5223.6923.2323.4423.4422,488
10 Apr 202423.7623.7923.4423.6323.6319,609
09 Apr 202423.9323.9323.5923.6223.6261,163
08 Apr 202423.7723.9323.7723.9623.9661,017
05 Apr 202423.7523.8723.6623.7223.7215,802
04 Apr 202424.0324.0823.9324.0524.0512,242
03 Apr 202423.9723.9723.8323.9523.958,813
02 Apr 202424.2124.2123.8223.8323.8318,334
28 Mar 202424.0224.1824.0024.0224.029,055
27 Mar 202423.9424.1023.8624.0624.068,294
26 Mar 202423.9424.0123.7923.9723.9711,812
25 Mar 202423.6923.8123.6523.7823.7811,493
22 Mar 202423.7323.7723.6823.7223.724,970
21 Mar 202423.6523.7023.4323.6423.648,658
20 Mar 202423.4523.4523.2923.3323.332,685
19 Mar 202423.2923.3923.2523.3223.328,300
18 Mar 202423.4823.4823.3123.3123.314,213
15 Mar 202423.3323.4523.2723.3623.366,581
14 Mar 202423.4523.5723.3423.3623.361,941
13 Mar 202423.4923.5523.4923.5023.504,541
12 Mar 202423.3223.4923.2823.5023.507,163
11 Mar 202423.1123.2223.0523.1723.177,543
08 Mar 202423.3123.3323.2423.2423.242,050
07 Mar 202423.0823.3822.9423.3423.344,360
06 Mar 202423.2023.2423.1723.1623.162,762
05 Mar 202423.1623.2023.1023.1523.156,636
04 Mar 202423.4023.4123.1923.2023.209,011
01 Mar 202423.2923.3723.2323.3023.3014,411
29 Feb 202423.1223.2823.1223.1623.163,522
28 Feb 202423.1023.1923.0523.0923.095,970
27 Feb 202422.9523.1022.8323.1023.102,583
26 Feb 202422.8522.9722.8522.9222.9210,809
23 Feb 202422.8222.8822.7922.8722.8717,553
22 Feb 202422.8522.9322.7322.8822.8812,334
21 Feb 202422.5222.5922.5122.5322.535,194
20 Feb 202422.4722.5222.4422.4922.495,356
19 Feb 202422.4622.5722.4522.5422.544,801
16 Feb 202422.6322.6722.5322.5722.5712,078
15 Feb 202422.4322.5022.3222.4422.4422,596
14 Feb 202422.1922.3122.1522.2922.292,242
13 Feb 202422.0622.2122.0022.0622.067,956
12 Feb 202422.1822.3822.1822.3722.378,638
09 Feb 202422.3022.3322.2022.2222.225,074
08 Feb 202422.2622.3622.2622.2622.266,891
07 Feb 202422.1622.3322.1622.1822.183,244
06 Feb 202422.3022.3522.1922.3722.375,023
05 Feb 202422.2022.2922.1622.2622.269,886
02 Feb 202422.3322.4122.1722.2122.2112,614
01 Feb 202422.1722.2722.1022.1422.142,961
31 Jan 202422.2622.3122.2222.2222.222,703
30 Jan 202422.2222.3722.2222.3522.353,106
29 Jan 202422.3122.3122.1122.2522.257,569
26 Jan 202422.2622.2622.1222.3022.301,713
25 Jan 202422.2222.2322.1722.2322.239,168
24 Jan 202422.1022.3022.1022.2822.2812,719
23 Jan 202421.8921.9521.8521.8921.891,648
22 Jan 202421.9422.0021.8321.9321.937,642
19 Jan 202421.9221.9221.7921.8321.8312,310
18 Jan 202421.6921.7821.6421.7621.761,962
17 Jan 202421.5921.6321.5421.5821.586,721
16 Jan 202421.9021.9621.8021.8721.8711,434
15 Jan 202422.0322.1921.9721.9721.9713,392
12 Jan 202422.1022.1321.9622.1022.1013,862
11 Jan 202422.2022.2521.9421.9421.9421,448
10 Jan 202422.1422.1822.0722.1522.1522,156
09 Jan 202422.0122.1122.0122.1122.1124,642
08 Jan 202422.1222.1321.9822.1322.136,929
05 Jan 202421.9522.0221.8522.0022.009,724
04 Jan 202422.0022.1222.0022.1222.122,664
03 Jan 202422.3122.4021.8822.0122.016,192
02 Jan 202422.5022.6322.3322.4622.468,872
29 Dec 202322.5522.5622.4822.5122.514,223
28 Dec 202322.5822.6222.4722.4822.483,594
27 Dec 202322.4722.5822.3622.5122.517,903
22 Dec 202322.3522.4022.3022.3422.3422,423
21 Dec 202322.3522.4222.3122.4222.423,674
20 Dec 202322.3922.6118.5022.4522.4519,722
19 Dec 202322.3122.3422.2522.3022.3010,550
18 Dec 202322.2622.2822.1922.2222.2223,786
15 Dec 202322.3022.4522.2222.2822.2819,140
14 Dec 202322.4322.6222.2722.3222.3245,145
13 Dec 202322.2422.3422.2422.2522.2513,438
12 Dec 202322.3022.3222.2322.2522.253,996
11 Dec 202322.1322.1922.0722.1822.183,110
08 Dec 202322.0122.1922.0122.1722.1726,796
07 Dec 202322.0622.0621.9522.0522.0523,451
06 Dec 202321.9322.1121.9022.0722.0732,321
05 Dec 202321.7621.9221.7621.8521.8515,250
04 Dec 202321.7221.8021.7221.7321.738,953
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...