Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Vanguard € Govt Bd Idx Ins Pl € Acc (0P00011HBR.F)

114.05
-0.44
(-0.38%)
At close: May 2 at 10:00:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 2025114.07114.07114.07114.07114.07-
May 2, 2025114.05114.05114.05114.05114.05-
Apr 30, 2025114.48114.48114.48114.48114.48-
Apr 29, 2025114.22114.22114.22114.22114.22-
Apr 28, 2025114.20114.20114.20114.20114.20-
Apr 25, 2025114.34114.34114.34114.34114.34-
Apr 24, 2025114.60114.60114.60114.60114.60-
Apr 23, 2025114.04114.04114.04114.04114.04-
Apr 22, 2025114.36114.36114.36114.36114.36-
Apr 17, 2025114.14114.14114.14114.14114.14-
Apr 16, 2025113.82113.82113.82113.82113.82-
Apr 15, 2025113.62113.62113.62113.62113.62-
Apr 14, 2025113.82113.82113.82113.82113.82-
Apr 11, 2025113.47113.47113.47113.47113.47-
Apr 10, 2025113.21113.21113.21113.21113.21-
Apr 9, 2025113.10113.10113.10113.10113.10-
Apr 8, 2025112.84112.84112.84112.84112.84-
Apr 7, 2025113.00113.00113.00113.00113.00-
Apr 4, 2025113.30113.30113.30113.30113.30-
Apr 3, 2025112.98112.98112.98112.98112.98-
Apr 2, 2025112.59112.59112.59112.59112.59-
Apr 1, 2025112.72112.72112.72112.72112.72-
Mar 31, 2025112.33112.33112.33112.33112.33-
Mar 28, 2025112.37112.37112.37112.37112.37-
Mar 27, 2025112.06112.06112.06112.06112.06-
Mar 26, 2025111.91111.91111.91111.91111.91-
Mar 25, 2025111.91111.91111.91111.91111.91-
Mar 24, 2025111.98111.98111.98111.98111.98-
Mar 21, 2025112.05112.05112.05112.05112.05-
Mar 20, 2025111.89111.89111.89111.89111.89-
Mar 19, 2025111.90111.90111.90111.90111.90-
Mar 18, 2025111.71111.71111.71111.71111.71-
Mar 17, 2025111.85111.85111.85111.85111.85-
Mar 14, 2025111.25111.25111.25111.25111.25-
Mar 13, 2025111.37111.37111.37111.37111.37-
Mar 12, 2025111.25111.25111.25111.25111.25-
Mar 11, 2025111.24111.24111.24111.24111.24-
Mar 10, 2025111.60111.60111.60111.60111.60-
Mar 7, 2025111.59111.59111.59111.59111.59-
Mar 6, 2025111.10111.10111.10111.10111.10-
Mar 5, 2025111.76111.76111.76111.76111.76-
Mar 4, 2025113.66113.66113.66113.66113.66-
Mar 3, 2025113.60113.60113.60113.60113.60-
Feb 28, 2025114.31114.31114.31114.31114.31-
Feb 27, 2025114.16114.16114.16114.16114.16-
Feb 26, 2025114.08114.08114.08114.08114.08-
Feb 25, 2025113.87113.87113.87113.87113.87-
Feb 24, 2025113.73113.73113.73113.73113.73-
Feb 21, 2025113.70113.70113.70113.70113.70-
Feb 20, 2025113.24113.24113.24113.24113.24-
Feb 19, 2025113.19113.19113.19113.19113.19-
Feb 18, 2025113.64113.64113.64113.64113.64-
Feb 17, 2025113.65113.65113.65113.65113.65-
Feb 14, 2025113.96113.96113.96113.96113.96-
Feb 13, 2025114.06114.06114.06114.06114.06-
Feb 12, 2025113.46113.46113.46113.46113.46-
Feb 11, 2025113.77113.77113.77113.77113.77-
Feb 10, 2025114.39114.39114.39114.39114.39-
Feb 7, 2025114.22114.22114.22114.22114.22-
Feb 6, 2025114.39114.39114.39114.39114.39-
Feb 5, 2025114.41114.41114.41114.41114.41-
Feb 4, 2025114.04114.04114.04114.04114.04-
Feb 3, 2025114.12114.12114.12114.12114.12-
Jan 31, 2025113.50113.50113.50113.50113.50-
Jan 30, 2025113.05113.05113.05113.05113.05-
Jan 29, 2025112.66112.66112.66112.66112.66-
Jan 28, 2025112.74112.74112.74112.74112.74-
Jan 27, 2025112.82112.82112.82112.82112.82-
Jan 24, 2025112.59112.59112.59112.59112.59-
Jan 23, 2025112.72112.72112.72112.72112.72-
Jan 22, 2025112.99112.99112.99112.99112.99-
Jan 21, 2025112.97112.97112.97112.97112.97-
Jan 20, 2025112.96112.96112.96112.96112.96-
Jan 17, 2025112.77112.77112.77112.77112.77-
Jan 16, 2025112.64112.64112.64112.64112.64-
Jan 15, 2025112.46112.46112.46112.46112.46-
Jan 14, 2025111.63111.63111.63111.63111.63-
Jan 13, 2025111.82111.82111.82111.82111.82-
Jan 10, 2025112.02112.02112.02112.02112.02-
Jan 9, 2025112.31112.31112.31112.31112.31-
Jan 8, 2025112.55112.55112.55112.55112.55-
Jan 7, 2025112.77112.77112.77112.77112.77-
Jan 6, 2025112.99112.99112.99112.99112.99-
Jan 3, 2025113.03113.03113.03113.03113.03-
Jan 2, 2025113.53113.53113.53113.53113.53-
Dec 30, 2024113.67113.67113.67113.67113.67-
Dec 27, 2024113.45113.45113.45113.45113.45-
Dec 23, 2024113.80113.80113.80113.80113.80-
Dec 20, 2024114.09114.09114.09114.09114.09-
Dec 19, 2024113.93113.93113.93113.93113.93-
Dec 18, 2024114.35114.35114.35114.35114.35-
Dec 17, 2024114.49114.49114.49114.49114.49-
Dec 16, 2024114.43114.43114.43114.43114.43-
Dec 13, 2024114.42114.42114.42114.42114.42-
Dec 12, 2024114.92114.92114.92114.92114.92-
Dec 11, 2024115.40115.40115.40115.40115.40-
Dec 10, 2024115.46115.46115.46115.46115.46-
Dec 9, 2024115.49115.49115.49115.49115.49-
Dec 6, 2024115.45115.45115.45115.45115.45-
Dec 5, 2024115.44115.44115.44115.44115.44-
Dec 4, 2024115.51115.51115.51115.51115.51-
Dec 3, 2024115.44115.44115.44115.44115.44-
Dec 2, 2024115.45115.45115.45115.45115.45-
Nov 29, 2024115.19115.19115.19115.19115.19-
Nov 28, 2024114.82114.82114.82114.82114.82-
Nov 27, 2024114.41114.41114.41114.41114.41-
Nov 26, 2024114.14114.14114.14114.14114.14-
Nov 25, 2024114.19114.19114.19114.19114.19-
Nov 22, 2024113.85113.85113.85113.85113.85-
Nov 21, 2024113.48113.48113.48113.48113.48-
Nov 20, 2024113.32113.32113.32113.32113.32-
Nov 19, 2024113.51113.51113.51113.51113.51-
Nov 18, 2024113.29113.29113.29113.29113.29-
Nov 15, 2024113.45113.45113.45113.45113.45-
Nov 14, 2024113.34113.34113.34113.34113.34-
Nov 13, 2024112.99112.99112.99112.99112.99-
Nov 12, 2024113.16113.16113.16113.16113.16-
Nov 11, 2024113.30113.30113.30113.30113.30-
Nov 8, 2024112.90112.90112.90112.90112.90-
Nov 7, 2024112.42112.42112.42112.42112.42-
Nov 6, 2024112.59112.59112.59112.59112.59-
Nov 5, 2024112.60112.60112.60112.60112.60-
Nov 4, 2024112.78112.78112.78112.78112.78-
Nov 1, 2024112.57112.57112.57112.57112.57-
Oct 31, 2024112.72112.72112.72112.72112.72-
Oct 30, 2024112.72112.72112.72112.72112.72-
Oct 29, 2024113.06113.06113.06113.06113.06-
Oct 28, 2024113.41113.41113.41113.41113.41-
Oct 25, 2024113.34113.34113.34113.34113.34-
Oct 24, 2024113.79113.79113.79113.79113.79-
Oct 23, 2024113.19113.19113.19113.19113.19-
Oct 22, 2024113.05113.05113.05113.05113.05-
Oct 21, 2024113.25113.25113.25113.25113.25-
Oct 18, 2024114.09114.09114.09114.09114.09-
Oct 17, 2024113.76113.76113.76113.76113.76-
Oct 16, 2024113.92113.92113.92113.92113.92-
Oct 15, 2024113.57113.57113.57113.57113.57-
Oct 14, 2024113.04113.04113.04113.04113.04-
Oct 11, 2024112.95112.95112.95112.95112.95-
Oct 10, 2024113.03113.03113.03113.03113.03-
Oct 9, 2024113.13113.13113.13113.13113.13-
Oct 8, 2024113.06113.06113.06113.06113.06-
Oct 7, 2024113.01113.01113.01113.01113.01-
Oct 4, 2024113.33113.33113.33113.33113.33-
Oct 3, 2024113.76113.76113.76113.76113.76-
Oct 2, 2024114.01114.01114.01114.01114.01-
Oct 1, 2024114.49114.49114.49114.49114.49-
Sep 30, 2024113.79113.79113.79113.79113.79-
Sep 27, 2024113.81113.81113.81113.81113.81-
Sep 26, 2024113.44113.44113.44113.44113.44-
Sep 25, 2024113.30113.30113.30113.30113.30-
Sep 24, 2024113.69113.69113.69113.69113.69-
Sep 23, 2024113.34113.34113.34113.34113.34-
Sep 20, 2024112.99112.99112.99112.99112.99-
Sep 19, 2024113.21113.21113.21113.21113.21-
Sep 18, 2024113.22113.22113.22113.22113.22-
Sep 17, 2024113.66113.66113.66113.66113.66-
Sep 16, 2024113.80113.80113.80113.80113.80-
Sep 13, 2024113.55113.55113.55113.55113.55-
Sep 12, 2024113.50113.50113.50113.50113.50-
Sep 11, 2024113.84113.84113.84113.84113.84-
Sep 10, 2024113.42113.42113.42113.42113.42-
Sep 9, 2024113.30113.30113.30113.30113.30-
Sep 6, 2024113.31113.31113.31113.31113.31-
Sep 5, 2024112.98112.98112.98112.98112.98-
Sep 4, 2024112.93112.93112.93112.93112.93-
Sep 3, 2024112.41112.41112.41112.41112.41-
Sep 2, 2024112.04112.04112.04112.04112.04-
Aug 30, 2024112.35112.35112.35112.35112.35-
Aug 29, 2024112.32112.32112.32112.32112.32-
Aug 28, 2024112.41112.41112.41112.41112.41-
Aug 27, 2024112.24112.24112.24112.24112.24-
Aug 26, 2024112.66112.66112.66112.66112.66-
Aug 23, 2024112.81112.81112.81112.81112.81-
Aug 22, 2024112.55112.55112.55112.55112.55-
Aug 21, 2024112.87112.87112.87112.87112.87-
Aug 20, 2024112.72112.72112.72112.72112.72-
Aug 19, 2024112.38112.38112.38112.38112.38-
Aug 16, 2024112.38112.38112.38112.38112.38-
Aug 15, 2024112.30112.30112.30112.30112.30-
Aug 14, 2024112.86112.86112.86112.86112.86-
Aug 13, 2024112.96112.96112.96112.96112.96-
Aug 12, 2024112.34112.34112.34112.34112.34-
Aug 9, 2024112.40112.40112.40112.40112.40-
Aug 8, 2024112.15112.15112.15112.15112.15-
Aug 7, 2024112.05112.05112.05112.05112.05-
Aug 6, 2024112.66112.66112.66112.66112.66-
Aug 5, 2024112.50112.50112.50112.50112.50-
Aug 2, 2024112.49112.49112.49112.49112.49-
Aug 1, 2024112.34112.34112.34112.34112.34-
Jul 31, 2024111.88111.88111.88111.88111.88-
Jul 30, 2024111.66111.66111.66111.66111.66-
Jul 29, 2024111.41111.41111.41111.41111.41-
Jul 26, 2024111.05111.05111.05111.05111.05-
Jul 25, 2024110.98110.98110.98110.98110.98-
Jul 24, 2024110.76110.76110.76110.76110.76-
Jul 23, 2024110.82110.82110.82110.82110.82-
Jul 22, 2024110.73110.73110.73110.73110.73-
Jul 19, 2024110.78110.78110.78110.78110.78-
Jul 18, 2024111.16111.16111.16111.16111.16-
Jul 17, 2024111.03111.03111.03111.03111.03-
Jul 16, 2024111.00111.00111.00111.00111.00-
Jul 15, 2024110.75110.75110.75110.75110.75-
Jul 12, 2024110.48110.48110.48110.48110.48-
Jul 11, 2024110.69110.69110.69110.69110.69-
Jul 10, 2024110.14110.14110.14110.14110.14-
Jul 9, 2024109.70109.70109.70109.70109.70-
Jul 8, 2024110.14110.14110.14110.14110.14-
Jul 5, 2024109.89109.89109.89109.89109.89-
Jul 4, 2024109.44109.44109.44109.44109.44-
Jul 3, 2024109.64109.64109.64109.64109.64-
Jul 2, 2024109.14109.14109.14109.14109.14-
Jul 1, 2024109.01109.01109.01109.01109.01-
Jun 28, 2024109.44109.44109.44109.44109.44-
Jun 27, 2024109.66109.66109.66109.66109.66-
Jun 26, 2024109.77109.77109.77109.77109.77-
Jun 25, 2024110.16110.16110.16110.16110.16-
Jun 24, 2024110.06110.06110.06110.06110.06-
Jun 21, 2024110.02110.02110.02110.02110.02-
Jun 20, 2024109.97109.97109.97109.97109.97-
Jun 19, 2024110.05110.05110.05110.05110.05-
Jun 18, 2024110.22110.22110.22110.22110.22-
Jun 17, 2024110.00110.00110.00110.00110.00-
Jun 14, 2024110.24110.24110.24110.24110.24-
Jun 13, 2024109.52109.52109.52109.52109.52-
Jun 12, 2024109.61109.61109.61109.61109.61-
Jun 11, 2024108.90108.90108.90108.90108.90-
Jun 10, 2024108.77108.77108.77108.77108.77-
Jun 7, 2024109.41109.41109.41109.41109.41-
Jun 6, 2024109.91109.91109.91109.91109.91-
Jun 5, 2024110.25110.25110.25110.25110.25-
Jun 4, 2024109.97109.97109.97109.97109.97-
Jun 3, 2024109.70109.70109.70109.70109.70-
May 31, 2024109.21109.21109.21109.21109.21-
May 30, 2024109.05109.05109.05109.05109.05-
May 29, 2024108.94108.94108.94108.94108.94-
May 28, 2024109.59109.59109.59109.59109.59-
May 27, 2024109.86109.86109.86109.86109.86-
May 24, 2024109.56109.56109.56109.56109.56-
May 23, 2024109.38109.38109.38109.38109.38-
May 22, 2024109.88109.88109.88109.88109.88-
May 21, 2024110.04110.04110.04110.04110.04-
May 20, 2024109.85109.85109.85109.85109.85-
May 17, 2024110.01110.01110.01110.01110.01-
May 16, 2024110.49110.49110.49110.49110.49-
May 15, 2024110.56110.56110.56110.56110.56-
May 14, 2024109.65109.65109.65109.65109.65-
May 13, 2024109.90109.90109.90109.90109.90-
May 10, 2024109.77109.77109.77109.77109.77-
May 9, 2024109.96109.96109.96109.96109.96-
May 8, 2024110.23110.23110.23110.23110.23-
May 7, 2024110.52110.52110.52110.52110.52-
May 6, 2024110.13110.13110.13110.13110.13-

Related Tickers