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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.94	48.83	48.83	48.94	48.78	19,280
December 03, 2025	48.92	48.83	48.83	48.92	48.79	16,722
December 02, 2025	48.91	48.8	48.8	48.91	48.71	83,301
December 01, 2025	48.94	48.78	48.78	48.94	48.73	29,457
November 28, 2025	48.89	48.82	48.82	48.89	48.8	11,449
November 27, 2025	48.89	48.83	48.83	48.89	48.81	11,068
November 26, 2025	48.75	48.79	48.79	48.85	48.75	48,727
November 25, 2025	48.56	48.77	48.77	48.85	48.56	49,282
November 24, 2025	48.95	48.76	48.76	48.95	48.69	27,311
November 21, 2025	48.73	48.73	48.73	48.78	48.71	23,169
November 20, 2025	48.9	48.72	48.72	48.9	48.7	27,355
November 19, 2025	49.05	48.87	48.71	49.05	48.82	14,954
November 18, 2025	48.81	48.87	48.72	48.92	48.81	10,762
November 17, 2025	49.06	48.91	48.75	49.06	48.85	7,407
November 14, 2025	49.07	48.86	48.7	49.07	48.8	17,789
November 13, 2025	49.04	48.93	48.93	49.04	48.93	33,647
November 12, 2025	48.9	49.05	49.05	49.05	48.9	31,453
November 11, 2025	49.02	48.98	48.98	49.02	48.93	53,491
November 10, 2025	49.02	48.99	48.99	49.03	48.87	17,317
November 07, 2025	48.94	48.91	48.91	48.95	48.87	33,656
November 06, 2025	49	48.97	48.97	49.06	48.95	57,485
November 05, 2025	48.82	48.95	48.95	49.04	48.82	23,656
November 04, 2025	49.07	48.96	48.96	49.07	48.92	12,625
November 03, 2025	49.06	48.92	48.92	49.07	48.92	84,775
October 31, 2025	49.14	49.04	49.04	49.14	49	19,396
October 30, 2025	49.08	49.06	49.06	49.09	49.04	14,650
October 29, 2025	49.08	49.15	49.15	49.15	49.08	20,903
October 28, 2025	49.04	49.14	49.14	49.16	49.04	16,646
October 27, 2025	49.22	49.04	49.04	49.22	49.01	18,439
October 24, 2025	49.1	49.09	49.09	49.11	49.01	20,160
October 23, 2025	49.26	49.08	49.08	49.26	49.07	17,540
October 22, 2025	49.26	49.14	49.14	49.26	49.1	21,752
October 21, 2025	48.95	49.11	49.11	49.24	48.95	12,912
October 20, 2025	49.46	49.06	49.06	49.46	49.01	28,153
October 17, 2025	49.28	49.05	49.05	49.28	49.05	24,331
October 16, 2025	49.2	49.15	49.15	49.2	49.08	24,640
October 15, 2025	49.3	49.22	49.1	49.3	49.13	28,497
October 14, 2025	49.16	49.11	48.99	49.16	49.02	25,178
October 13, 2025	49.03	49.07	48.95	49.07	48.94	34,351
October 10, 2025	48.97	49.07	48.95	49.07	48.94	19,080
October 09, 2025	49.13	48.97	48.85	49.13	48.97	14,845
October 08, 2025	48.85	49.02	48.89	49.08	48.85	45,959
October 07, 2025	49.05	49	48.87	49.05	48.92	34,284
October 06, 2025	49.06	48.97	48.85	49.06	48.93	12,714
October 03, 2025	48.92	49.03	49.03	49.03	48.92	18,093
October 02, 2025	49.04	49	49	49.04	48.93	8,619
October 01, 2025	48.93	48.87	48.87	48.96	48.86	7,654
September 30, 2025	48.89	48.9	48.9	48.91	48.85	19,164
September 29, 2025	48.74	48.87	48.87	48.92	48.74	55,722
September 26, 2025	48.77	48.81	48.81	48.83	48.69	11,919
September 25, 2025	48.81	48.74	48.74	48.86	48.71	19,602
September 24, 2025	48.74	48.85	48.85	48.87	48.74	13,522
September 23, 2025	48.98	48.8	48.8	48.98	48.8	24,680
September 22, 2025	48.93	48.87	48.87	48.93	48.83	24,110
September 19, 2025	48.91	48.88	48.88	48.91	48.83	10,833
September 18, 2025	49.07	48.88	48.88	49.07	48.86	13,825
September 17, 2025	49.06	48.99	48.87	49.06	48.95	11,743
September 16, 2025	49.01	48.99	48.87	49.01	48.95	10,911
September 15, 2025	49.1	48.94	48.82	49.1	48.93	13,266
September 12, 2025	49.09	48.94	48.94	49.09	48.92	14,208

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