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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.54	56.45	56.45	56.54	56.4	1,168
February 19, 2026	56.42	56.51	56.51	56.51	56.4	5,825
February 18, 2026	56.59	56.48	56.48	56.59	56.46	6,805
February 17, 2026	56.71	56.55	56.55	56.71	56.51	1,272
February 16, 2026	56.78	56.64	56.64	56.78	56.48	1,156
February 13, 2026	56.06	56.45	56.45	56.48	56.06	14,632
February 12, 2026	56.17	56.28	56.28	56.35	56.17	1,051
February 11, 2026	56.21	56.21	56.21	56.22	56.05	7,202
February 10, 2026	56.14	56.31	56.31	56.31	56.1	4,953
February 09, 2026	56.45	56.07	56.07	56.45	55.95	10,140
February 06, 2026	56.32	56.08	56.08	56.32	56.06	934
February 05, 2026	55.85	56.03	56.03	56.03	55.85	7,497
February 04, 2026	55.88	55.89	55.89	55.91	55.82	7,030
February 03, 2026	56.31	55.91	55.91	56.31	55.87	4,426
February 02, 2026	56.18	55.94	55.94	56.18	55.94	4,202
January 30, 2026	55.85	55.99	55.99	55.99	55.83	1,915
January 29, 2026	55.85	55.96	55.96	55.98	55.85	1,749
January 28, 2026	55.98	55.96	55.96	56.05	55.96	605
January 27, 2026	56.26	56.1	56.1	56.26	56.02	6,366
January 26, 2026	56.11	56.12	56.12	56.18	56.01	12,619
January 23, 2026	55.97	56.03	56.03	56.06	55.97	5,541
January 22, 2026	55.74	56.03	56.03	56.06	55.74	1,958
January 21, 2026	55.86	55.81	55.81	55.88	55.67	1,279
January 20, 2026	55.86	55.79	55.79	55.86	55.64	5,856
January 19, 2026	56.06	55.68	55.68	56.06	55.68	4,421
January 16, 2026	55.95	56.01	56.01	56.11	55.95	69,533
January 15, 2026	56.37	56.05	56.05	56.37	56.05	3,506
January 14, 2026	55.82	56.15	56.15	56.15	55.82	6,808
January 13, 2026	56.12	56.08	56.08	56.12	55.8	9,631
January 12, 2026	55.94	55.96	55.96	55.96	55.82	7,479
January 09, 2026	55.99	55.94	55.94	56	55.82	4,416
January 08, 2026	56.02	55.92	55.92	56.02	55.84	4,520
January 07, 2026	56.15	55.98	55.98	56.15	55.94	3,771
January 06, 2026	55.95	55.86	55.86	55.95	55.86	8,190
January 05, 2026	55.85	55.96	55.96	55.96	55.82	6,089
January 02, 2026	55.58	55.82	55.82	55.94	55.58	7,843
December 30, 2025	56.25	56	56	56.25	56	1,082
December 29, 2025	56.21	55.95	55.95	56.21	55.95	4,258
December 23, 2025	55.86	55.91	55.91	55.92	55.76	2,293
December 22, 2025	55.89	55.83	55.83	55.89	55.74	6,466
December 19, 2025	55.89	55.89	55.89	55.91	55.81	5,367
December 18, 2025	55.81	55.99	55.99	55.99	55.77	1,370
December 17, 2025	55.82	55.78	55.78	55.82	55.7	13,261
December 16, 2025	55.7	55.77	55.77	55.83	55.68	26,749
December 15, 2025	55.94	55.67	55.67	55.94	55.67	9,703
December 12, 2025	56.07	55.66	55.66	56.07	55.65	5,753
December 11, 2025	55.95	56.01	56.01	56.01	55.88	7,520
December 10, 2025	55.73	55.78	55.78	55.94	55.65	1,510
December 09, 2025	56.01	55.76	55.76	56.01	55.69	6,832
December 08, 2025	55.69	55.77	55.77	55.93	55.69	6,017
December 05, 2025	56	55.92	55.92	56	55.82	2,802
December 04, 2025	56.18	56	56	56.18	55.86	3,777
December 03, 2025	55.78	56	56	56.13	55.78	6,539
December 02, 2025	55.9	55.92	55.92	55.92	55.85	1,305
December 01, 2025	56.21	55.76	55.76	56.21	55.71	9,529
November 28, 2025	56.23	56.2	56.2	56.28	56.07	7,342
November 27, 2025	56.16	56.16	56.16	56.19	56.12	4,750
November 26, 2025	56.06	56.23	56.23	56.23	55.97	4,037
November 25, 2025	55.92	56.13	56.13	56.13	55.92	572
November 24, 2025	55.83	55.95	55.95	55.95	55.82	1,515

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