Vanguard EUR Corporate Bond UCITS ETF (ETR:VECA)
Germany · Delayed Price · Currency is EUR 52.87
+0.02 (0.04%)
Aug 20, 2025, 4:31 PM CET
ETR:VECA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 52.70 | 52.92 | 52.70 | 52.89 | 52.89 | 0.08% | 18,438 |
| Aug 19, 2025 | 52.99 | 52.99 | 52.76 | 52.85 | 52.85 | 0.06% | 13,848 |
| Aug 18, 2025 | 53.00 | 53.00 | 52.79 | 52.82 | 52.82 | 0.04% | 15,352 |
| Aug 15, 2025 | 53.11 | 53.11 | 52.77 | 52.80 | 52.80 | -0.26% | 21,587 |
| Aug 14, 2025 | 52.91 | 53.00 | 52.87 | 52.94 | 52.94 | -0.06% | 9,368 |
| Aug 13, 2025 | 52.94 | 52.97 | 52.84 | 52.97 | 52.97 | 0.38% | 10,729 |
| Aug 12, 2025 | 52.90 | 53.00 | 52.73 | 52.77 | 52.77 | -0.17% | 36,383 |
| Aug 11, 2025 | 52.95 | 52.95 | 52.81 | 52.86 | 52.86 | - | 12,202 |
| Aug 8, 2025 | 52.84 | 52.94 | 52.84 | 52.86 | 52.86 | -0.23% | 20,085 |
| Aug 7, 2025 | 53.03 | 53.03 | 52.87 | 52.98 | 52.98 | 0.09% | 19,437 |
| Aug 6, 2025 | 53.10 | 53.10 | 52.87 | 52.93 | 52.93 | -0.04% | 32,834 |
| Aug 5, 2025 | 53.14 | 53.14 | 52.88 | 52.95 | 52.95 | 0.06% | 11,678 |
| Aug 4, 2025 | 52.76 | 52.96 | 52.76 | 52.92 | 52.92 | 0.30% | 159,955 |
| Aug 1, 2025 | 52.93 | 52.93 | 52.66 | 52.76 | 52.76 | -0.17% | 32,675 |
| Jul 31, 2025 | 53.00 | 53.00 | 52.80 | 52.85 | 52.85 | 0.04% | 15,264 |
| Jul 30, 2025 | 52.83 | 52.89 | 52.78 | 52.83 | 52.83 | 0.06% | 17,156 |
| Jul 29, 2025 | 52.97 | 52.97 | 52.79 | 52.80 | 52.80 | -0.06% | 21,147 |
| Jul 28, 2025 | 52.99 | 52.99 | 52.75 | 52.83 | 52.83 | 0.09% | 14,576 |
| Jul 25, 2025 | 52.81 | 52.81 | 52.63 | 52.78 | 52.78 | -0.02% | 17,340 |
| Jul 24, 2025 | 52.98 | 52.98 | 52.77 | 52.79 | 52.79 | -0.34% | 14,838 |
| Jul 23, 2025 | 52.95 | 52.97 | 52.86 | 52.97 | 52.97 | 0.08% | 13,596 |
| Jul 22, 2025 | 52.83 | 52.94 | 52.82 | 52.93 | 52.93 | 0.13% | 19,937 |
| Jul 21, 2025 | 52.89 | 52.89 | 52.78 | 52.86 | 52.86 | 0.17% | 11,585 |
| Jul 18, 2025 | 52.80 | 52.80 | 52.66 | 52.77 | 52.77 | -0.02% | 26,336 |
| Jul 17, 2025 | 52.66 | 52.80 | 52.66 | 52.78 | 52.78 | 0.15% | 56,935 |
| Jul 16, 2025 | 52.75 | 52.76 | 52.62 | 52.70 | 52.70 | 0.02% | 11,555 |
| Jul 15, 2025 | 52.82 | 52.82 | 52.65 | 52.69 | 52.69 | - | 21,180 |
| Jul 14, 2025 | 52.60 | 52.69 | 52.59 | 52.69 | 52.69 | 0.21% | 29,102 |
| Jul 11, 2025 | 52.65 | 52.66 | 52.58 | 52.58 | 52.58 | -0.25% | 11,235 |
| Jul 10, 2025 | 52.95 | 52.95 | 52.67 | 52.71 | 52.71 | -0.02% | 21,798 |
| Jul 9, 2025 | 52.92 | 52.92 | 52.70 | 52.72 | 52.72 | - | 35,759 |
| Jul 8, 2025 | 52.72 | 52.73 | 52.63 | 52.72 | 52.72 | -0.09% | 32,136 |
| Jul 7, 2025 | 53.06 | 53.06 | 52.74 | 52.77 | 52.77 | -0.17% | 89,843 |
| Jul 4, 2025 | 53.19 | 53.19 | 52.82 | 52.86 | 52.86 | 0.11% | 25,376 |
| Jul 3, 2025 | 52.90 | 52.90 | 52.70 | 52.80 | 52.80 | 0.13% | 13,296 |
| Jul 2, 2025 | 52.83 | 52.83 | 52.62 | 52.73 | 52.73 | 0.02% | 41,289 |
| Jul 1, 2025 | 52.61 | 52.78 | 52.61 | 52.72 | 52.72 | 0.25% | 16,720 |
| Jun 30, 2025 | 52.57 | 52.65 | 52.57 | 52.59 | 52.59 | 0.08% | 38,574 |
| Jun 27, 2025 | 52.60 | 52.64 | 52.51 | 52.55 | 52.55 | -0.04% | 23,537 |
| Jun 26, 2025 | 52.64 | 52.64 | 52.53 | 52.57 | 52.57 | -0.08% | 15,952 |
| Jun 25, 2025 | 52.61 | 52.69 | 52.53 | 52.61 | 52.61 | - | 21,627 |
| Jun 24, 2025 | 52.61 | 52.61 | 52.50 | 52.61 | 52.61 | 0.08% | 19,036 |
| Jun 23, 2025 | 52.53 | 52.57 | 52.45 | 52.57 | 52.57 | 0.04% | 15,754 |
| Jun 20, 2025 | 52.46 | 52.60 | 52.46 | 52.55 | 52.55 | 0.15% | 85,595 |
| Jun 19, 2025 | 52.56 | 52.56 | 52.43 | 52.47 | 52.47 | -0.08% | 6,791 |
| Jun 18, 2025 | 52.39 | 52.55 | 52.39 | 52.51 | 52.51 | 0.11% | 12,067 |
| Jun 17, 2025 | 52.57 | 52.58 | 52.43 | 52.45 | 52.45 | -0.25% | 18,205 |
| Jun 16, 2025 | 52.51 | 52.58 | 52.37 | 52.58 | 52.58 | 0.25% | 19,792 |
| Jun 13, 2025 | 52.69 | 52.69 | 52.43 | 52.45 | 52.45 | -0.36% | 7,270 |
| Jun 12, 2025 | 52.57 | 52.64 | 52.52 | 52.64 | 52.64 | 0.34% | 16,421 |