Vanguard EUR Corporate Bond UCITS ETF (VECP.SW) SIX

45.75

-0.1(-0.22%)

Updated at September 08 09:00AM

Currency In CHF

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	45.88	45.85	45.85	45.88	45.85	446
September 04, 2025	45.8	45.84	45.84	45.84	45.8	214
September 03, 2025	45.68	45.7	45.7	45.7	45.68	2,172
September 02, 2025	45.58	45.48	45.48	45.58	45.48	2,439
September 01, 2025	45.7	45.7	45.7	45.7	45.7	0
August 29, 2025	45.7	45.65	45.65	45.7	45.6	1,135
August 28, 2025	45.69	45.71	45.71	45.71	45.69	709
August 27, 2025	45.52	45.55	45.55	45.55	45.52	2,412
August 26, 2025	45.81	45.74	45.74	45.81	45.72	2,867
August 25, 2025	45.78	45.78	45.78	45.78	45.78	0
August 22, 2025	45.77	45.8	45.8	45.8	45.75	948
August 21, 2025	45.74	45.77	45.77	45.77	45.74	1,136
August 20, 2025	45.95	45.96	45.82	45.96	45.95	396
August 19, 2025	45.98	46.08	45.94	46.09	45.98	567
August 18, 2025	45.91	46.07	45.93	46.09	45.91	993
August 15, 2025	46.1	46.14	46.14	46.14	46.1	312
August 14, 2025	46.19	46.18	46.18	46.19	46.18	283
August 13, 2025	46.19	46.26	46.26	46.26	46.19	437
August 12, 2025	46.12	46.16	46.16	46.16	46.12	2,464
August 11, 2025	46.19	46.17	46.17	46.19	46.15	1,382
August 08, 2025	46.05	46.11	46.11	46.11	46.05	543
August 07, 2025	46.18	46.1	46.1	46.18	46.09	711
August 06, 2025	45.93	46.04	46.04	46.04	45.93	296
August 05, 2025	45.86	45.82	45.82	45.86	45.78	560
August 04, 2025	45.81	45.88	45.88	45.88	45.81	816
July 31, 2025	45.47	45.47	45.47	45.47	45.47	1,542
July 30, 2025	45.5	45.55	45.55	45.58	45.5	1,267
July 29, 2025	45.56	45.57	45.57	45.58	45.56	945
July 28, 2025	45.7	45.71	45.71	45.71	45.68	1,424
July 25, 2025	45.99	45.7	45.7	45.99	45.69	930
July 24, 2025	45.72	45.77	45.77	45.77	45.72	2,676
July 23, 2025	45.7	45.7	45.7	45.7	45.7	531
July 22, 2025	45.68	45.68	45.68	45.68	45.68	602
July 21, 2025	45.7	45.73	45.73	45.73	45.7	661
July 18, 2025	45.56	45.54	45.54	45.56	45.54	572
July 17, 2025	45.63	45.6	45.6	45.63	45.6	375
July 16, 2025	45.68	45.66	45.51	45.68	45.66	1,007
July 15, 2025	45.57	45.56	45.42	45.6	45.56	997
July 14, 2025	45.51	45.57	45.43	45.57	45.51	1,462
July 11, 2025	45.6	45.59	45.45	45.6	45.52	364
July 10, 2025	45.69	45.71	45.57	45.71	45.69	641
July 09, 2025	45.71	45.63	45.48	45.71	45.63	660
July 08, 2025	45.74	45.76	45.61	45.76	45.74	482
July 07, 2025	45.9	45.84	45.69	45.9	45.84	1,661
July 04, 2025	45.92	45.92	45.77	45.92	45.92	0
July 03, 2025	45.87	45.92	45.77	45.92	45.87	450
July 02, 2025	45.65	45.69	45.55	45.69	45.65	472
July 01, 2025	45.74	45.69	45.54	45.74	45.69	460
June 30, 2025	45.72	45.7	45.56	45.72	45.66	1,053
June 27, 2025	45.76	45.83	45.68	45.83	45.76	6,939
June 26, 2025	45.77	45.8	45.65	45.84	45.77	247
June 25, 2025	45.7	45.81	45.66	45.81	45.7	972
June 24, 2025	45.94	45.74	45.6	45.94	45.74	228
June 23, 2025	45.9	45.94	45.79	45.94	45.9	505
June 20, 2025	45.98	45.95	45.95	46	45.94	3,443
June 19, 2025	46	46	46	46	46	210
June 18, 2025	46.02	46.08	45.96	46.08	46.02	775
June 17, 2025	46.08	46.1	45.98	46.1	46.08	426
June 16, 2025	45.97	46.08	45.96	46.08	45.97	336
June 13, 2025	45.98	45.86	45.74	45.98	45.83	501