Vanguard EUR Corporate Bond UCITS ETF (ETR:VECA)
Germany · Delayed Price · Currency is EUR 53.38
-0.06 (-0.11%)
Oct 17, 2025, 5:36 PM CET
ETR:VECA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 53.47 | 53.58 | 53.33 | 53.38 | 53.38 | -0.11% | 26,314 |
| Oct 16, 2025 | 53.59 | 53.59 | 53.36 | 53.44 | 53.44 | -0.04% | 22,873 |
| Oct 15, 2025 | 53.52 | 53.52 | 53.33 | 53.46 | 53.46 | 0.30% | 37,221 |
| Oct 14, 2025 | 53.33 | 53.33 | 53.16 | 53.30 | 53.30 | 0.17% | 11,641 |
| Oct 13, 2025 | 53.20 | 53.24 | 53.14 | 53.21 | 53.21 | 0.11% | 17,449 |
| Oct 10, 2025 | 53.16 | 53.19 | 53.09 | 53.15 | 53.15 | -0.02% | 22,284 |
| Oct 9, 2025 | 53.18 | 53.24 | 53.12 | 53.16 | 53.16 | -0.08% | 44,684 |
| Oct 8, 2025 | 53.24 | 53.24 | 53.16 | 53.20 | 53.20 | 0.09% | 26,062 |
| Oct 7, 2025 | 53.18 | 53.18 | 53.05 | 53.15 | 53.15 | 0.04% | 15,047 |
| Oct 6, 2025 | 53.23 | 53.30 | 53.07 | 53.13 | 53.13 | -0.13% | 161,160 |
| Oct 3, 2025 | 53.03 | 53.23 | 53.03 | 53.20 | 53.20 | 0.06% | 11,419 |
| Oct 2, 2025 | 53.20 | 53.20 | 53.07 | 53.17 | 53.17 | 0.15% | 26,864 |
| Oct 1, 2025 | 53.08 | 53.10 | 52.98 | 53.09 | 53.09 | 0.11% | 15,259 |
| Sep 30, 2025 | 53.13 | 53.14 | 52.99 | 53.03 | 53.03 | -0.04% | 9,449 |
| Sep 29, 2025 | 53.10 | 53.10 | 52.94 | 53.05 | 53.05 | 0.11% | 20,167 |
| Sep 26, 2025 | 52.92 | 52.99 | 52.88 | 52.99 | 52.99 | 0.17% | 19,501 |
| Sep 25, 2025 | 52.95 | 53.00 | 52.88 | 52.90 | 52.90 | -0.19% | 13,041 |
| Sep 24, 2025 | 53.10 | 53.10 | 52.97 | 53.00 | 53.00 | 0.09% | 10,153 |
| Sep 23, 2025 | 52.96 | 53.04 | 52.95 | 52.95 | 52.95 | -0.13% | 35,249 |
| Sep 22, 2025 | 53.00 | 53.03 | 52.95 | 53.02 | 53.02 | 0.08% | 30,043 |
| Sep 19, 2025 | 52.96 | 53.09 | 52.96 | 52.98 | 52.98 | -0.08% | 16,538 |
| Sep 18, 2025 | 53.14 | 53.14 | 52.98 | 53.02 | 53.02 | - | 8,504 |
| Sep 17, 2025 | 53.00 | 53.04 | 52.97 | 53.02 | 53.02 | - | 44,135 |
| Sep 16, 2025 | 53.21 | 53.21 | 52.98 | 53.02 | 53.02 | -0.04% | 31,739 |
| Sep 15, 2025 | 52.98 | 53.07 | 52.98 | 53.04 | 53.04 | 0.09% | 59,575 |
| Sep 12, 2025 | 52.95 | 53.04 | 52.93 | 52.99 | 52.99 | -0.17% | 22,438 |
| Sep 11, 2025 | 53.15 | 53.15 | 52.98 | 53.08 | 53.08 | 0.02% | 16,357 |
| Sep 10, 2025 | 52.94 | 53.07 | 52.94 | 53.07 | 53.07 | 0.08% | 25,415 |
| Sep 9, 2025 | 53.00 | 53.07 | 52.96 | 53.03 | 53.03 | - | 15,151 |
| Sep 8, 2025 | 53.12 | 53.12 | 52.96 | 53.03 | 53.03 | 0.04% | 24,255 |
| Sep 5, 2025 | 52.74 | 53.01 | 52.74 | 53.01 | 53.01 | 0.28% | 14,256 |
| Sep 4, 2025 | 52.76 | 52.86 | 52.76 | 52.86 | 52.86 | 0.13% | 4,717 |
| Sep 3, 2025 | 52.56 | 52.79 | 52.56 | 52.79 | 52.79 | 0.38% | 18,893 |
| Sep 2, 2025 | 52.87 | 52.87 | 52.59 | 52.59 | 52.59 | -0.34% | 19,514 |
| Sep 1, 2025 | 52.74 | 52.80 | 52.73 | 52.77 | 52.77 | -0.06% | 29,570 |
| Aug 29, 2025 | 52.83 | 52.85 | 52.79 | 52.80 | 52.80 | -0.11% | 55,686 |
| Aug 28, 2025 | 52.78 | 52.90 | 52.78 | 52.86 | 52.86 | 0.04% | 73,365 |
| Aug 27, 2025 | 52.82 | 52.88 | 52.80 | 52.84 | 52.84 | - | 56,877 |
| Aug 26, 2025 | 52.93 | 52.93 | 52.74 | 52.84 | 52.84 | 0.17% | 53,975 |
| Aug 25, 2025 | 52.84 | 52.84 | 52.72 | 52.75 | 52.75 | -0.17% | 20,907 |
| Aug 22, 2025 | 52.79 | 52.96 | 52.72 | 52.84 | 52.84 | 0.09% | 22,460 |
| Aug 21, 2025 | 52.99 | 52.99 | 52.74 | 52.79 | 52.79 | -0.19% | 29,054 |
| 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 |