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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	53.15	53.08	53.08	53.15	52.98	16,357
September 10, 2025	52.94	53.07	53.07	53.07	52.94	25,415
September 09, 2025	53	53.03	53.03	53.07	52.96	15,151
September 08, 2025	53.12	53.03	53.03	53.12	52.96	24,255
September 05, 2025	52.74	53.01	53.01	53.01	52.74	14,256
September 04, 2025	52.76	52.86	52.86	52.86	52.76	4,717
September 03, 2025	52.56	52.79	52.79	52.79	52.56	18,893
September 02, 2025	52.87	52.59	52.59	52.87	52.59	19,514
September 01, 2025	52.74	52.77	52.77	52.8	52.73	29,570
August 29, 2025	52.83	52.8	52.8	52.85	52.79	55,686
August 28, 2025	52.78	52.86	52.86	52.9	52.78	60,650
August 27, 2025	52.82	52.84	52.84	52.88	52.8	56,877
August 26, 2025	52.93	52.84	52.84	52.93	52.74	53,975
August 25, 2025	52.84	52.75	52.75	52.84	52.72	20,907
August 22, 2025	52.79	52.84	52.84	52.96	52.72	22,460
August 21, 2025	52.99	52.79	52.79	52.99	52.74	29,054
August 20, 2025	52.7	52.89	52.89	52.92	52.7	18,438
August 19, 2025	52.99	52.85	52.85	52.99	52.76	13,087
August 18, 2025	53	52.82	52.82	53	52.79	15,352
August 15, 2025	53.11	52.8	52.8	53.11	52.77	21,443
August 14, 2025	52.91	52.94	52.94	53	52.87	9,368
August 13, 2025	52.94	52.97	52.97	52.97	52.84	10,729
August 12, 2025	52.9	52.77	52.77	53	52.73	36,383
August 11, 2025	52.95	52.86	52.86	52.95	52.81	12,202
August 08, 2025	52.84	52.86	52.86	52.94	52.84	20,085
August 07, 2025	53.03	52.98	52.98	53.03	52.87	19,437
August 06, 2025	53.1	52.93	52.93	53.1	52.87	32,834
August 05, 2025	53.14	52.95	52.95	53.14	52.88	11,678
August 04, 2025	52.76	52.92	52.92	52.96	52.76	159,955
August 01, 2025	52.93	52.76	52.76	52.93	52.66	32,675
July 31, 2025	53	52.85	52.85	53	52.8	15,264
July 30, 2025	52.83	52.83	52.83	52.89	52.78	17,156
July 29, 2025	52.97	52.8	52.8	52.97	52.79	21,147
July 28, 2025	52.99	52.83	52.83	52.99	52.75	14,576
July 25, 2025	52.81	52.78	52.78	52.81	52.63	17,340
July 24, 2025	52.98	52.79	52.79	52.98	52.77	14,838
July 23, 2025	52.95	52.97	52.97	52.97	52.86	13,596
July 22, 2025	52.83	52.93	52.93	52.94	52.82	19,937
July 21, 2025	52.89	52.86	52.86	52.89	52.78	11,585
July 18, 2025	52.8	52.77	52.77	52.8	52.66	26,336
July 17, 2025	52.66	52.78	52.78	52.8	52.66	56,935
July 16, 2025	52.75	52.7	52.7	52.76	52.62	11,555
July 15, 2025	52.82	52.69	52.69	52.82	52.65	21,180
July 14, 2025	52.6	52.69	52.69	52.69	52.59	29,102
July 11, 2025	52.65	52.58	52.58	52.66	52.58	11,235
July 10, 2025	52.95	52.71	52.71	52.95	52.67	21,798
July 09, 2025	52.92	52.72	52.72	52.92	52.7	35,759
July 08, 2025	52.72	52.72	52.72	52.73	52.63	32,136

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