Vanguard EUR Corporate Bond UCITS ETF (ETR:VECA)
Germany · Delayed Price · Currency is EUR 53.18
-0.09 (-0.17%)
Nov 7, 2025, 1:45 PM CET
ETR:VECA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 53.20 | 53.26 | 53.20 | 53.21 | 53.21 | -0.11% | 2,489 |
| Nov 6, 2025 | 53.30 | 53.30 | 53.21 | 53.27 | 53.27 | -0.02% | 14,619 |
| Nov 5, 2025 | 53.20 | 53.31 | 53.20 | 53.28 | 53.28 | -0.06% | 15,113 |
| Nov 4, 2025 | 53.24 | 53.33 | 53.21 | 53.31 | 53.31 | 0.11% | 26,793 |
| Nov 3, 2025 | 53.46 | 53.46 | 53.24 | 53.25 | 53.25 | -0.28% | 25,928 |
| Oct 31, 2025 | 53.44 | 53.44 | 53.28 | 53.40 | 53.40 | 0.06% | 20,388 |
| Oct 30, 2025 | 53.47 | 53.47 | 53.32 | 53.37 | 53.37 | -0.13% | 17,615 |
| Oct 29, 2025 | 53.56 | 53.56 | 53.26 | 53.44 | 53.44 | -0.09% | 25,135 |
| Oct 28, 2025 | 53.35 | 53.49 | 53.35 | 53.49 | 53.49 | 0.11% | 59,194 |
| Oct 27, 2025 | 53.48 | 53.48 | 53.33 | 53.43 | 53.43 | 0.07% | 16,341 |
| Oct 24, 2025 | 53.38 | 53.41 | 53.31 | 53.39 | 53.39 | - | 41,106 |
| Oct 23, 2025 | 53.45 | 53.45 | 53.38 | 53.39 | 53.39 | -0.13% | 22,040 |
| Oct 22, 2025 | 53.49 | 53.49 | 53.41 | 53.46 | 53.46 | -0.02% | 18,274 |
| Oct 21, 2025 | 53.60 | 53.60 | 53.37 | 53.47 | 53.47 | 0.17% | 21,170 |
| Oct 20, 2025 | 53.55 | 53.55 | 53.32 | 53.38 | 53.38 | - | 54,708 |
| 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 |