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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	48.97	48.92	48.92	49.34	48.85	30,882
September 04, 2025	48.8	48.82	48.82	48.84	48.75	10,940
September 03, 2025	48.56	48.77	48.77	48.79	48.56	35,461
September 02, 2025	48.9	48.64	48.64	48.9	48.59	24,034
September 01, 2025	48.86	48.8	48.8	48.86	48.72	72,766
August 29, 2025	48.9	48.78	48.78	48.9	48.78	23,429
August 28, 2025	48.96	48.86	48.86	48.96	48.78	54,017
August 27, 2025	48.9	48.83	48.83	48.9	48.78	41,622
August 26, 2025	48.99	48.83	48.83	48.99	48.73	17,456
August 25, 2025	48.96	48.79	48.79	48.96	48.73	22,705
August 22, 2025	48.73	48.8	48.8	48.85	48.72	30,371
August 21, 2025	48.95	48.73	48.73	48.95	48.73	27,504
August 20, 2025	49.08	49.01	48.86	49.08	48.96	28,567
August 19, 2025	48.95	48.97	48.82	49	48.9	20,668
August 18, 2025	48.84	48.94	48.94	49	48.84	58,594
August 15, 2025	49.18	48.95	48.95	49.18	48.94	14,076
August 14, 2025	49.2	49.06	49.06	49.2	49.02	9,984
August 13, 2025	49.07	49.08	49.08	49.08	48.93	11,476
August 12, 2025	49.01	48.94	48.94	49.01	48.89	12,086
August 11, 2025	48.96	48.96	48.96	49.06	48.95	39,447
August 08, 2025	49.05	48.96	48.96	49.08	48.94	12,597
August 07, 2025	49.17	49.08	49.08	49.17	49.04	34,787
August 06, 2025	49.23	49.03	49.03	49.23	49.01	46,665
August 05, 2025	49.2	49.08	49.08	49.2	48.93	19,602
August 04, 2025	48.96	49.05	49.05	49.05	48.88	6,476
August 01, 2025	48.98	48.93	48.93	48.98	48.85	13,494
July 31, 2025	49.11	48.99	48.99	49.11	48.93	14,867
July 30, 2025	49.06	48.95	48.95	49.06	48.94	16,455
July 29, 2025	49	48.99	48.99	49.01	48.91	29,527
July 28, 2025	49.12	48.97	48.97	49.12	48.9	23,816
July 25, 2025	48.97	48.87	48.87	48.97	48.78	23,844
July 24, 2025	48.98	48.94	48.94	49.04	48.92	13,692
July 23, 2025	49	49.07	49.07	49.1	49	19,195
July 22, 2025	49.18	49.02	49.02	49.18	48.98	51,343
July 21, 2025	49.12	48.94	48.94	49.12	48.92	51,930
July 18, 2025	49	48.85	48.85	49	48.84	21,437
July 17, 2025	48.8	48.94	48.94	48.94	48.8	33,366
July 16, 2025	48.82	49.01	48.85	49.04	48.82	57,739
July 15, 2025	49.12	49	48.84	49.12	48.97	13,631
July 14, 2025	48.94	48.99	48.84	48.99	48.9	15,791
July 11, 2025	49.1	48.89	48.74	49.1	48.89	32,909
July 10, 2025	48.95	48.97	48.82	49.18	48.95	384,262
July 09, 2025	49.21	49.05	48.89	49.21	49	6,384
July 08, 2025	49.13	48.99	48.83	49.13	48.93	51,334
July 07, 2025	49.22	49.01	48.86	49.22	49.01	15,359
July 04, 2025	49.3	49.08	48.93	49.3	49.08	101,510
July 03, 2025	49	49.09	48.93	49.16	48.99	107,899
July 02, 2025	49.07	49.02	48.87	49.07	48.97	12,058
July 01, 2025	48.95	48.96	48.81	49.05	48.93	19,776
June 30, 2025	48.95	48.85	48.69	48.95	48.81	26,681
June 27, 2025	48.79	48.89	48.74	48.92	48.79	36,513
June 26, 2025	48.95	48.81	48.66	48.95	48.81	12,262
June 25, 2025	48.93	48.85	48.69	48.98	48.85	14,334
June 24, 2025	48.85	48.86	48.71	48.95	48.83	19,746
June 23, 2025	48.9	48.82	48.67	48.9	48.76	17,146
June 20, 2025	48.93	48.82	48.66	48.93	48.79	14,899
June 19, 2025	48.88	48.75	48.6	48.88	48.74	1,148
June 18, 2025	49.05	49.03	48.75	49.05	48.91	12,901
June 17, 2025	49.01	48.95	48.95	49.01	48.87	12,164
June 16, 2025	48.98	49.03	49.03	49.03	48.8	11,380

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