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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	55.92	55.73	55.73	55.92	55.69	4,402
November 20, 2025	55.62	55.73	55.73	55.78	55.58	2,325
November 19, 2025	55.4	55.79	55.79	55.79	55.4	1,739
November 18, 2025	55.84	55.6	55.6	55.84	55.58	2,918
November 17, 2025	55.39	55.68	55.68	55.69	55.39	4,421
November 14, 2025	55.41	55.71	55.71	55.71	55.41	1,126
November 13, 2025	55.85	55.77	55.77	55.92	55.7	1,648
November 12, 2025	55.77	55.9	55.9	55.92	55.77	4,074
November 11, 2025	55.93	55.88	55.88	55.93	55.7	4,430
November 10, 2025	55.68	55.84	55.84	55.84	55.53	13,698
November 07, 2025	55.95	55.73	55.73	55.95	55.71	2,607
November 06, 2025	55.7	55.78	55.78	55.79	55.63	23,109
November 05, 2025	56.02	55.79	55.79	56.02	55.62	5,815
November 04, 2025	55.73	55.93	55.93	55.93	55.73	2,254
November 03, 2025	55.93	55.65	55.65	55.93	55.65	1,532
October 31, 2025	55.75	55.93	55.93	55.98	55.75	4,839
October 30, 2025	56.32	56.11	56.11	56.32	55.93	5,367
October 29, 2025	56.61	56.45	56.45	56.61	56.3	3,153
October 28, 2025	56.61	56.44	56.44	56.61	56.3	4,165
October 27, 2025	56.43	56.41	56.41	56.43	56.26	2,589
October 24, 2025	56.04	56.39	56.39	56.39	56.04	3,682
October 23, 2025	56.25	56.32	56.32	56.32	56.19	298
October 22, 2025	56.5	56.36	56.36	56.5	56.25	2,665
October 21, 2025	56.32	56.46	56.46	56.49	56.29	4,719
October 20, 2025	55.98	56.23	56.23	56.27	55.98	2,317
October 17, 2025	56.26	56.25	56.25	56.35	56.16	2,971
October 16, 2025	56.33	56.08	56.08	56.33	56.08	2,201
October 15, 2025	56.34	56.17	56.17	56.34	56.11	2,980
October 14, 2025	56.03	56.04	56.04	56.13	55.9	1,996
October 13, 2025	55.85	56.03	56.03	56.03	55.79	1,836
October 10, 2025	55.8	55.73	55.73	55.91	55.73	19,034
October 09, 2025	55.84	55.77	55.77	55.95	55.71	4,423
October 08, 2025	56.09	55.93	55.93	56.09	55.86	2,895
October 07, 2025	56	55.89	55.89	56	55.74	1,901
October 06, 2025	55.58	55.85	55.85	55.92	55.58	2,174
October 03, 2025	55.96	55.96	55.96	56.07	55.9	4,870
October 02, 2025	56.02	55.91	55.91	56.02	55.89	1,866
October 01, 2025	55.88	55.84	55.84	55.92	55.71	5,057
September 30, 2025	55.82	55.78	55.78	55.82	55.77	188
September 29, 2025	55.73	55.79	55.79	55.79	55.73	1,102
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

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