Vanguard EUR Corporate Bond UCITS ETF (AMS:VECP)
Netherlands · Delayed Price · Currency is EUR 48.95
-0.06 (-0.12%)
Last updated: Sep 15, 2025, 9:04 AM CET
AMS:VECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 48.91 | 49.00 | 48.91 | 48.97 | 48.97 | 0.06% | 49,959 |
| Sep 12, 2025 | 48.96 | 49.02 | 48.91 | 48.94 | 48.94 | -0.14% | 7,128 |
| Sep 11, 2025 | 49.00 | 49.04 | 48.97 | 49.01 | 49.01 | 0.02% | 1,215 |
| Sep 10, 2025 | 49.02 | 49.05 | 48.96 | 49.00 | 49.00 | - | 2,717 |
| Sep 9, 2025 | 49.00 | 49.00 | 48.97 | 49.00 | 49.00 | - | 2,181 |
| Sep 8, 2025 | 49.08 | 49.08 | 48.93 | 49.00 | 49.00 | 0.10% | 5,675 |
| Sep 5, 2025 | 48.94 | 48.98 | 48.83 | 48.95 | 48.95 | 0.27% | 1,238 |
| Sep 4, 2025 | 48.70 | 48.84 | 48.70 | 48.82 | 48.82 | 0.23% | 1,151 |
| Sep 3, 2025 | 48.76 | 48.76 | 48.62 | 48.71 | 48.71 | 0.16% | 3,372 |
| Sep 2, 2025 | 48.82 | 48.82 | 48.60 | 48.63 | 48.63 | -0.27% | 1,462 |
| Sep 1, 2025 | 48.93 | 48.93 | 48.72 | 48.76 | 48.76 | -0.04% | 4,559 |
| Aug 29, 2025 | 48.84 | 48.84 | 48.78 | 48.78 | 48.78 | -0.18% | 6,781 |
| Aug 28, 2025 | 48.99 | 48.99 | 48.82 | 48.87 | 48.87 | 0.04% | 11,701 |
| Aug 27, 2025 | 48.80 | 48.88 | 48.76 | 48.85 | 48.85 | 0.12% | 3,253 |
| Aug 26, 2025 | 48.78 | 48.82 | 48.75 | 48.79 | 48.79 | 0.04% | 8,962 |
| Aug 25, 2025 | 48.95 | 48.95 | 48.74 | 48.77 | 48.77 | -0.12% | 1,278 |
| Aug 22, 2025 | 48.77 | 49.34 | 48.71 | 48.83 | 48.83 | 0.14% | 3,851 |
| Aug 21, 2025 | 48.97 | 48.97 | 48.74 | 48.76 | 48.76 | -0.49% | 2,629 |
| Aug 20, 2025 | 48.97 | 49.03 | 48.97 | 49.00 | 48.85 | 0.02% | 5,470 |
| Aug 19, 2025 | 49.00 | 49.00 | 48.92 | 48.99 | 48.84 | 0.12% | 3,989 |
| Aug 18, 2025 | 49.06 | 49.06 | 48.91 | 48.93 | 48.78 | - | 1,591 |
| Aug 15, 2025 | 49.02 | 49.02 | 48.93 | 48.93 | 48.78 | -0.24% | 12,619 |
| Aug 14, 2025 | 49.14 | 49.14 | 49.04 | 49.05 | 48.90 | -0.06% | 1,080 |
| Aug 13, 2025 | 48.97 | 49.08 | 48.97 | 49.08 | 48.93 | 0.37% | 3,108 |
| Aug 12, 2025 | 49.04 | 49.04 | 48.90 | 48.90 | 48.75 | -0.12% | 2,207 |
| Aug 11, 2025 | 48.87 | 49.02 | 48.87 | 48.96 | 48.81 | -0.04% | 2,613 |
| Aug 8, 2025 | 49.10 | 49.10 | 48.98 | 48.98 | 48.83 | -0.16% | 981 |
| Aug 7, 2025 | 49.05 | 49.10 | 49.04 | 49.06 | 48.91 | 0.04% | 3,625 |
| Aug 6, 2025 | 49.09 | 49.09 | 49.01 | 49.04 | 48.89 | -0.04% | 1,774 |
| Aug 5, 2025 | 49.06 | 49.06 | 49.01 | 49.06 | 48.91 | 0.10% | 2,323 |
| Aug 4, 2025 | 49.00 | 49.05 | 48.86 | 49.01 | 48.86 | 0.20% | 2,876 |
| Aug 1, 2025 | 48.99 | 48.99 | 48.85 | 48.91 | 48.76 | -0.10% | 4,111 |
| Jul 31, 2025 | 49.11 | 49.11 | 48.94 | 48.96 | 48.81 | 0.02% | 3,324 |
| Jul 30, 2025 | 49.02 | 49.02 | 48.92 | 48.95 | 48.80 | 0.04% | 3,762 |
| Jul 29, 2025 | 48.89 | 49.00 | 48.89 | 48.93 | 48.78 | -0.10% | 11,530 |
| Jul 28, 2025 | 49.06 | 49.06 | 48.94 | 48.98 | 48.83 | 0.18% | 3,862 |
| Jul 25, 2025 | 48.90 | 48.92 | 48.80 | 48.89 | 48.74 | -0.06% | 2,552 |
| Jul 24, 2025 | 49.06 | 49.06 | 48.92 | 48.92 | 48.77 | -0.31% | 1,407 |
| Jul 23, 2025 | 49.04 | 49.10 | 49.03 | 49.07 | 48.92 | 0.04% | 2,215 |
| Jul 22, 2025 | 49.10 | 49.10 | 48.96 | 49.05 | 48.90 | 0.14% | 1,869 |
| Jul 21, 2025 | 49.05 | 49.05 | 48.94 | 48.98 | 48.83 | 0.29% | 4,859 |
| Jul 18, 2025 | 49.00 | 49.00 | 48.81 | 48.84 | 48.69 | -0.12% | 1,122 |
| Jul 17, 2025 | 48.98 | 48.98 | 48.80 | 48.90 | 48.75 | -0.20% | 610 |
| Jul 16, 2025 | 48.96 | 49.01 | 48.96 | 49.00 | 48.70 | 0.06% | 615 |
| Jul 15, 2025 | 49.00 | 49.05 | 48.96 | 48.97 | 48.67 | 0.04% | 1,851 |
| Jul 14, 2025 | 48.90 | 48.97 | 48.88 | 48.95 | 48.65 | 0.14% | 2,973 |
| Jul 11, 2025 | 49.00 | 49.00 | 48.88 | 48.88 | 48.58 | -0.22% | 407 |
| Jul 10, 2025 | 49.08 | 49.08 | 48.99 | 48.99 | 48.69 | -0.04% | 1,339 |
| Jul 9, 2025 | 49.14 | 49.14 | 49.01 | 49.01 | 48.71 | -0.10% | 3,218 |
| Jul 8, 2025 | 49.13 | 49.13 | 48.95 | 49.06 | 48.76 | 0.04% | 1,231 |