Vanguard USD Corporate Bond UCITS ETF (ETR:VDCE)
Germany · Delayed Price · Currency is EUR 56.25
+0.18 (0.31%)
Oct 17, 2025, 5:36 PM CET
ETR:VDCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 56.26 | 56.35 | 56.16 | 56.25 | 56.25 | 0.30% | 2,971 |
| Oct 16, 2025 | 56.33 | 56.33 | 56.08 | 56.08 | 56.08 | -0.16% | 2,201 |
| Oct 15, 2025 | 56.34 | 56.34 | 56.11 | 56.17 | 56.17 | 0.23% | 2,980 |
| Oct 14, 2025 | 56.03 | 56.13 | 55.90 | 56.04 | 56.04 | 0.02% | 1,996 |
| Oct 13, 2025 | 55.85 | 56.03 | 55.79 | 56.03 | 56.03 | 0.54% | 1,836 |
| Oct 10, 2025 | 55.80 | 55.91 | 55.73 | 55.73 | 55.73 | -0.07% | 19,034 |
| Oct 9, 2025 | 55.84 | 55.95 | 55.71 | 55.77 | 55.77 | -0.29% | 4,423 |
| Oct 8, 2025 | 56.09 | 56.09 | 55.86 | 55.93 | 55.93 | 0.07% | 2,895 |
| Oct 7, 2025 | 56.00 | 56.00 | 55.74 | 55.89 | 55.89 | 0.07% | 1,901 |
| Oct 6, 2025 | 55.58 | 55.92 | 55.58 | 55.85 | 55.85 | -0.20% | 2,174 |
| Oct 3, 2025 | 55.96 | 56.07 | 55.90 | 55.96 | 55.96 | 0.09% | 4,870 |
| Oct 2, 2025 | 56.02 | 56.02 | 55.89 | 55.91 | 55.91 | 0.13% | 1,866 |
| Oct 1, 2025 | 55.88 | 55.92 | 55.71 | 55.84 | 55.84 | 0.11% | 5,057 |
| Sep 30, 2025 | 55.82 | 55.82 | 55.77 | 55.78 | 55.78 | -0.02% | 188 |
| Sep 29, 2025 | 55.73 | 55.79 | 55.73 | 55.79 | 55.79 | 0.29% | 1,102 |
| Sep 26, 2025 | 55.53 | 55.68 | 55.53 | 55.63 | 55.63 | 0.29% | 6,152 |
| Sep 25, 2025 | 55.65 | 55.73 | 55.47 | 55.47 | 55.47 | -0.41% | 2,627 |
| Sep 24, 2025 | 55.87 | 55.90 | 55.67 | 55.70 | 55.70 | -0.14% | 1,310 |
| Sep 23, 2025 | 55.84 | 55.84 | 55.75 | 55.78 | 55.78 | -0.02% | 3,164 |
| Sep 22, 2025 | 55.64 | 55.85 | 55.64 | 55.79 | 55.79 | -0.02% | 3,398 |
| Sep 19, 2025 | 55.80 | 55.88 | 55.80 | 55.80 | 55.80 | -0.05% | 6,990 |
| Sep 18, 2025 | 56.20 | 56.20 | 55.82 | 55.83 | 55.83 | -0.46% | 3,927 |
| Sep 17, 2025 | 56.06 | 56.13 | 56.04 | 56.09 | 56.09 | 0.16% | 3,756 |
| Sep 16, 2025 | 56.29 | 56.29 | 56.00 | 56.00 | 56.00 | -0.12% | 5,389 |
| Sep 15, 2025 | 56.04 | 56.08 | 55.87 | 56.07 | 56.07 | 0.41% | 3,342 |
| Sep 12, 2025 | 56.09 | 56.09 | 55.84 | 55.84 | 55.84 | -0.34% | 1,374 |
| Sep 11, 2025 | 55.83 | 56.03 | 55.77 | 56.03 | 56.03 | 0.27% | 2,921 |
| Sep 10, 2025 | 55.70 | 55.92 | 55.70 | 55.88 | 55.88 | 0.40% | 5,703 |
| Sep 9, 2025 | 55.80 | 55.80 | 55.66 | 55.66 | 55.66 | -0.34% | 2,632 |
| Sep 8, 2025 | 55.81 | 55.85 | 55.68 | 55.85 | 55.85 | 0.16% | 325 |
| Sep 5, 2025 | 55.47 | 55.77 | 55.42 | 55.76 | 55.76 | 0.72% | 3,281 |
| Sep 4, 2025 | 55.17 | 55.36 | 55.15 | 55.36 | 55.36 | 0.38% | 2,137 |
| Sep 3, 2025 | 54.84 | 55.15 | 54.80 | 55.15 | 55.15 | 0.57% | 2,989 |
| Sep 2, 2025 | 54.98 | 54.98 | 54.82 | 54.84 | 54.84 | -0.31% | 4,703 |
| Sep 1, 2025 | 55.19 | 55.19 | 54.98 | 55.01 | 55.01 | -0.02% | 304 |
| Aug 29, 2025 | 55.14 | 55.19 | 55.01 | 55.02 | 55.02 | -0.33% | 4,510 |
| Aug 28, 2025 | 55.17 | 55.20 | 55.15 | 55.20 | 55.20 | 0.29% | 6,187 |
| Aug 27, 2025 | 55.25 | 55.25 | 55.04 | 55.04 | 55.04 | -0.11% | 4,909 |
| Aug 26, 2025 | 54.98 | 55.14 | 54.97 | 55.10 | 55.10 | 0.04% | 3,087 |
| Aug 25, 2025 | 55.35 | 55.35 | 55.01 | 55.08 | 55.08 | -0.24% | 2,424 |
| Aug 22, 2025 | 54.85 | 55.22 | 54.85 | 55.21 | 55.21 | 0.49% | 776 |
| Aug 21, 2025 | 55.01 | 55.01 | 54.84 | 54.94 | 54.94 | -0.15% | 19,272 |
| Aug 20, 2025 | 54.71 | 55.03 | 54.71 | 55.02 | 55.02 | 0.07% | 2,888 |
| Aug 19, 2025 | 54.91 | 55.00 | 54.91 | 54.98 | 54.98 | 0.20% | 294 |
| Aug 18, 2025 | 55.00 | 55.09 | 54.87 | 54.87 | 54.87 | -0.35% | 807 |
| Aug 15, 2025 | 55.29 | 55.29 | 55.03 | 55.06 | 55.06 | - | 1,565 |
| Aug 14, 2025 | 55.23 | 55.29 | 55.06 | 55.06 | 55.06 | -0.27% | 1,214 |
| Aug 13, 2025 | 55.02 | 55.21 | 55.02 | 55.21 | 55.21 | 0.55% | 3,211 |
| Aug 12, 2025 | 54.91 | 54.96 | 54.90 | 54.91 | 54.91 | -0.05% | 1,777 |
| Aug 11, 2025 | 54.96 | 55.00 | 54.94 | 54.94 | 54.94 | 0.04% | 2,380 |