Vanguard Funds Public Limited Company - Vanguard USD Corporate Bond UCITS ETF - VUCP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	41.84	41.61	41.61	41.84	41.61	728
November 06, 2025	41.82	41.74	41.74	41.82	41.73	1,118
November 05, 2025	42.02	41.86	41.86	42.02	41.84	1,938
November 04, 2025	41.74	41.97	41.97	42	41.74	2,688
November 03, 2025	41.9	41.74	41.74	41.9	41.69	5,090
October 31, 2025	41.81	41.77	41.77	41.89	41.71	6,627
October 30, 2025	41.69	41.86	41.86	41.86	41.68	922
October 29, 2025	41.71	41.73	41.73	41.85	41.71	1,910
October 28, 2025	41.75	41.62	41.62	41.83	41.62	2,061
October 27, 2025	41.85	41.75	41.75	41.85	41.7	3,014
October 24, 2025	41.82	41.79	41.79	41.85	41.76	3,097
October 23, 2025	41.98	41.89	41.89	41.98	41.81	4,209
October 22, 2025	41.96	41.8	41.8	41.96	41.79	2,127
October 21, 2025	41.61	41.95	41.95	41.95	41.61	2,130
October 20, 2025	41.51	41.58	41.58	41.7	41.51	1,860
October 17, 2025	41.31	41.5	41.5	41.53	41.31	969
October 16, 2025	41.57	41.48	41.48	41.61	41.45	3,561
October 15, 2025	41.88	41.8	41.64	41.88	41.76	1,405
October 14, 2025	41.81	41.83	41.67	42.06	41.76	1,447
October 13, 2025	41.64	41.81	41.65	41.84	41.64	1,744
October 10, 2025	41.74	41.75	41.59	41.8	41.58	2,306
October 09, 2025	41.77	41.76	41.76	41.77	41.59	2,349
October 08, 2025	41.49	41.65	41.65	41.68	41.49	2,172
October 07, 2025	41.34	41.47	41.47	41.47	41.32	2,427
October 06, 2025	41.13	41.3	41.3	41.43	41.13	3,709
October 03, 2025	41.29	41.23	41.23	41.3	41.16	1,208
October 02, 2025	41.27	41.39	41.39	41.39	41.17	1,526
October 01, 2025	41	41.08	41.08	41.15	40.94	23,680
September 30, 2025	41.25	41.12	41.12	41.25	41.04	592
September 29, 2025	41.19	41.15	41.15	41.19	41.01	3,292
September 26, 2025	41.1	41.11	41.11	41.19	41.1	1,328
September 25, 2025	40.97	41.11	41.11	41.11	40.97	529
September 24, 2025	40.86	40.97	40.97	41.08	40.86	1,660
September 23, 2025	40.99	40.92	40.92	40.99	40.85	1,838
September 22, 2025	41.16	40.93	40.93	41.16	40.93	507
September 19, 2025	41.04	41.07	41.07	41.07	40.94	3,325
September 18, 2025	41.03	40.92	40.92	41.03	40.92	2,205
September 17, 2025	40.96	41.01	40.86	41.1	40.96	1,914
September 16, 2025	41.28	41.06	41.06	41.28	41.06	3,493
September 15, 2025	41.35	41.35	41.35	41.36	41.22	3,508
September 12, 2025	41.32	41.35	41.35	41.41	41.29	3,486
September 11, 2025	41.37	41.4	41.4	41.43	41.33	2,007
September 10, 2025	41.19	41.32	41.32	41.35	41.19	4,817
September 09, 2025	41.2	41.18	41.18	41.21	41.05	1,668
September 08, 2025	41.25	41.19	41.19	41.25	41.13	1,670
September 05, 2025	41.29	41.06	41.06	41.29	41.01	5,613
September 04, 2025	41.02	41.19	41.19	41.19	41.02	6,528
September 03, 2025	40.95	40.91	40.91	40.95	40.78	1,819
September 02, 2025	40.7	40.79	40.79	40.88	40.67	4,481
September 01, 2025	40.76	40.69	40.69	40.76	40.62	1,497
August 29, 2025	41.05	40.81	40.81	41.05	40.73	6,388
August 28, 2025	41.02	41	41	41.06	40.94	179
August 27, 2025	41.06	41.05	41.05	41.18	41.05	1,804
August 26, 2025	40.8	40.88	40.88	41.01	40.8	2,946
August 25, 2025	40.89	40.89	40.89	40.89	40.74	1,899
August 22, 2025	40.82	40.78	40.78	41	40.76	8,137
August 21, 2025	40.79	40.88	40.88	40.9	40.79	108
August 20, 2025	41.04	41.01	40.82	41.07	40.98	4,199
August 19, 2025	40.91	40.93	40.74	40.97	40.85	1,979
August 18, 2025	40.97	40.89	40.89	41.01	40.89	2,067

Vanguard Funds Public Limited Company - Vanguard USD Corporate Bond UCITS ETF (VUCP.DE) XETRA