Vanguard EUR Corporate Bond UCITS ETF - VECA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.36	53.23	53.23	53.36	53.22	19,583
December 03, 2025	53.29	53.3	53.3	53.3	53.24	22,112
December 02, 2025	53.25	53.22	53.22	53.26	53.19	13,677
December 01, 2025	53.22	53.2	53.2	53.32	53.15	17,962
November 28, 2025	53.28	53.37	53.37	53.37	53.26	15,261
November 27, 2025	53.29	53.28	53.28	53.31	53.25	22,752
November 26, 2025	53.27	53.29	53.29	53.3	53.21	22,054
November 25, 2025	53.1	53.27	53.27	53.29	53.1	10,724
November 24, 2025	53.18	53.19	53.19	53.25	53.16	7,795
November 21, 2025	53.3	53.18	53.18	53.3	53.13	22,288
November 20, 2025	53.3	53.2	53.2	53.3	53.13	46,943
November 19, 2025	53.3	53.18	53.18	53.3	53.12	14,039
November 18, 2025	53.24	53.1	53.1	53.24	53.1	74,962
November 17, 2025	53.11	53.18	53.18	53.25	53.11	12,736
November 14, 2025	53.3	53.11	53.11	53.3	53.08	14,505
November 13, 2025	53.36	53.23	53.23	53.36	53.19	7,657
November 12, 2025	53.25	53.3	53.3	53.33	53.21	105,425
November 11, 2025	53.28	53.26	53.26	53.32	53.18	137,940
November 10, 2025	53.15	53.26	53.26	53.26	53.15	13,623
November 07, 2025	53.2	53.16	53.16	53.26	53.16	13,902
November 06, 2025	53.3	53.27	53.27	53.3	53.21	14,619
November 05, 2025	53.2	53.28	53.28	53.31	53.2	15,113
November 04, 2025	53.24	53.31	53.31	53.33	53.21	26,793
November 03, 2025	53.46	53.25	53.25	53.46	53.24	25,928
October 31, 2025	53.44	53.4	53.4	53.44	53.28	20,388
October 30, 2025	53.47	53.37	53.37	53.47	53.32	17,615
October 29, 2025	53.56	53.44	53.44	53.56	53.26	25,135
October 28, 2025	53.35	53.49	53.49	53.49	53.35	59,194
October 27, 2025	53.48	53.43	53.43	53.48	53.33	16,341
October 24, 2025	53.38	53.39	53.39	53.41	53.31	41,106
October 23, 2025	53.45	53.39	53.39	53.45	53.38	22,040
October 22, 2025	53.49	53.46	53.46	53.49	53.41	18,274
October 21, 2025	53.6	53.47	53.47	53.6	53.37	21,170
October 20, 2025	53.55	53.38	53.38	53.55	53.32	54,708
October 17, 2025	53.47	53.38	53.38	53.58	53.33	26,314
October 16, 2025	53.59	53.44	53.44	53.59	53.36	22,873
October 15, 2025	53.52	53.46	53.46	53.52	53.33	37,221
October 14, 2025	53.33	53.3	53.3	53.33	53.16	11,641
October 13, 2025	53.2	53.2	53.2	53.24	53.14	16,806
October 10, 2025	53.16	53.15	53.15	53.19	53.09	22,284
October 09, 2025	53.18	53.16	53.16	53.24	53.12	44,684
October 08, 2025	53.24	53.2	53.2	53.24	53.16	26,062
October 07, 2025	53.18	53.15	53.15	53.18	53.05	15,047
October 06, 2025	53.23	53.13	53.13	53.3	53.07	161,160
October 03, 2025	53.03	53.2	53.2	53.23	53.03	11,419
October 02, 2025	53.2	53.17	53.17	53.2	53.07	26,864
October 01, 2025	53.08	53.09	53.09	53.1	52.98	13,823
September 30, 2025	53.13	53.03	53.03	53.14	52.99	9,449
September 29, 2025	53.1	53.05	53.05	53.1	52.94	20,167
September 26, 2025	52.92	52.99	52.99	52.99	52.88	19,501
September 25, 2025	52.95	52.9	52.9	53	52.88	13,041
September 24, 2025	53.1	53	53	53.1	52.97	10,153
September 23, 2025	52.96	52.95	52.95	53.04	52.95	35,249
September 22, 2025	53	53.02	53.02	53.03	52.95	30,043
September 19, 2025	52.96	52.98	52.98	53.09	52.96	16,538
September 18, 2025	53.14	53.02	53.02	53.14	52.98	8,504
September 17, 2025	53	53.02	53.02	53.04	52.97	44,135
September 16, 2025	53.21	53.02	53.02	53.21	52.98	31,739
September 15, 2025	52.98	53.04	53.04	53.07	52.98	59,575
September 12, 2025	52.95	52.99	52.99	53.04	52.93	22,438

Vanguard EUR Corporate Bond UCITS ETF (VECA.DE) XETRA