Vanguard USD Corporate Bond UCITS ETF - VDCE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	55.53	55.63	55.63	55.68	55.53	6,152
September 25, 2025	55.65	55.47	55.47	55.73	55.47	2,627
September 24, 2025	55.87	55.7	55.7	55.9	55.67	1,310
September 23, 2025	55.84	55.78	55.78	55.84	55.75	3,164
September 22, 2025	55.64	55.79	55.79	55.85	55.64	3,398
September 19, 2025	55.8	55.8	55.8	55.88	55.8	378
September 18, 2025	56.2	55.83	55.83	56.2	55.82	3,927
September 17, 2025	56.06	56.09	56.09	56.13	56.04	3,756
September 16, 2025	56.29	56	56	56.29	56	5,389
September 15, 2025	56.04	56.07	56.07	56.08	55.87	3,342
September 12, 2025	56.09	55.84	55.84	56.09	55.84	1,374
September 11, 2025	55.83	56.03	56.03	56.03	55.77	2,921
September 10, 2025	55.7	55.88	55.88	55.92	55.7	5,703
September 09, 2025	55.8	55.66	55.66	55.8	55.66	2,632
September 08, 2025	55.81	55.85	55.85	55.85	55.68	325
September 05, 2025	55.47	55.76	55.76	55.77	55.42	3,281
September 04, 2025	55.17	55.36	55.36	55.36	55.15	2,137
September 03, 2025	54.84	55.15	55.15	55.15	54.8	2,989
September 02, 2025	54.98	54.84	54.84	54.98	54.82	4,703
September 01, 2025	55.19	55.01	55.01	55.19	54.98	304
August 29, 2025	55.14	55.02	55.02	55.19	55.01	4,510
August 28, 2025	55.17	55.2	55.2	55.2	55.15	6,187
August 27, 2025	55.25	55.04	55.04	55.25	55.04	4,909
August 26, 2025	54.98	55.1	55.1	55.14	54.97	3,087
August 25, 2025	55.35	55.08	55.08	55.35	55.01	2,424
August 22, 2025	54.85	55.21	55.21	55.22	54.85	776
August 21, 2025	55.01	54.94	54.94	55.01	54.84	19,272
August 20, 2025	54.71	55.02	55.02	55.03	54.71	2,888
August 19, 2025	54.91	54.98	54.98	55	54.91	294
August 18, 2025	55	54.87	54.87	55.09	54.87	807
August 15, 2025	55.29	55.06	55.06	55.29	55.03	1,565
August 14, 2025	55.23	55.06	55.06	55.29	55.06	1,214
August 13, 2025	55.02	55.21	55.21	55.21	55.02	3,211
August 12, 2025	54.91	54.91	54.91	54.96	54.9	1,777
August 11, 2025	54.96	54.94	54.94	55	54.94	2,380
August 08, 2025	55.02	54.92	54.92	55.02	54.92	919
August 07, 2025	55.13	55.15	55.15	55.15	55.06	2,100
August 06, 2025	55.09	55.07	55.07	55.09	54.93	6,473
August 05, 2025	54.98	55.05	55.05	55.08	54.98	2,864
August 04, 2025	54.96	55.04	55.04	55.09	54.85	2,275
August 01, 2025	54.64	54.9	54.9	54.9	54.46	2,172
July 31, 2025	54.71	54.74	54.74	54.76	54.66	1,283
July 30, 2025	54.65	54.61	54.61	54.74	54.59	3,991
July 29, 2025	54.49	54.62	54.62	54.62	54.46	1,401
July 28, 2025	54.33	54.47	54.47	54.59	54.33	1,054
July 25, 2025	54.44	54.51	54.51	54.51	54.41	946
July 24, 2025	54.46	54.53	54.53	54.53	54.38	1,645
July 23, 2025	54.68	54.49	54.49	54.68	54.44	1,670
July 22, 2025	54.45	54.59	54.59	54.59	54.36	6,172
July 21, 2025	54.25	54.54	54.54	54.54	54.25	1,224
July 18, 2025	54.28	54.32	54.32	54.37	54.25	4,776
July 17, 2025	53.9	54.26	54.26	54.28	53.9	4,190
July 16, 2025	54.25	54.02	54.02	54.25	54.02	1,641
July 15, 2025	54.39	54.08	54.08	54.39	54.08	222
July 14, 2025	54.26	54.2	54.2	54.26	54.13	20,165
July 11, 2025	54.39	54.24	54.24	54.39	54.22	1,727
July 10, 2025	54.47	54.44	54.44	54.47	54.41	3,599
July 09, 2025	54.04	54.32	54.32	54.34	54.04	7,440
July 08, 2025	54.11	54.24	54.24	54.33	54.11	1,298
July 07, 2025	54.75	54.37	54.37	54.75	54.37	3,690

Vanguard USD Corporate Bond UCITS ETF (VDCE.DE) XETRA