Vanguard EUR Corporate Bond UCITS ETF (ETR:VECP)
Germany · Delayed Price · Currency is EUR 49.00
+0.03 (0.07%)
Aug 20, 2025, 4:27 PM CET
ETR:VECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 49.08 | 49.08 | 48.96 | 49.02 | 49.02 | 0.10% | 21,245 |
| Aug 19, 2025 | 48.95 | 49.00 | 48.90 | 48.97 | 48.97 | 0.06% | 20,668 |
| Aug 18, 2025 | 48.84 | 49.00 | 48.84 | 48.94 | 48.94 | -0.02% | 58,594 |
| Aug 15, 2025 | 49.18 | 49.18 | 48.94 | 48.95 | 48.95 | -0.22% | 14,076 |
| Aug 14, 2025 | 49.20 | 49.20 | 49.02 | 49.06 | 49.06 | -0.04% | 9,984 |
| Aug 13, 2025 | 49.07 | 49.08 | 48.93 | 49.08 | 49.08 | 0.29% | 11,476 |
| Aug 12, 2025 | 49.01 | 49.01 | 48.89 | 48.94 | 48.94 | -0.04% | 12,086 |
| Aug 11, 2025 | 48.96 | 49.06 | 48.95 | 48.96 | 48.96 | - | 39,447 |
| Aug 8, 2025 | 49.05 | 49.08 | 48.94 | 48.96 | 48.96 | -0.24% | 12,597 |
| Aug 7, 2025 | 49.17 | 49.17 | 49.04 | 49.08 | 49.08 | 0.10% | 34,787 |
| Aug 6, 2025 | 49.23 | 49.23 | 49.01 | 49.03 | 49.03 | -0.10% | 46,665 |
| Aug 5, 2025 | 49.20 | 49.20 | 48.93 | 49.08 | 49.08 | 0.06% | 19,602 |
| Aug 4, 2025 | 48.96 | 49.05 | 48.88 | 49.05 | 49.05 | 0.25% | 6,476 |
| Aug 1, 2025 | 48.98 | 48.98 | 48.85 | 48.93 | 48.93 | -0.12% | 13,494 |
| Jul 31, 2025 | 49.11 | 49.11 | 48.93 | 48.99 | 48.99 | 0.08% | 14,867 |
| Jul 30, 2025 | 49.06 | 49.06 | 48.94 | 48.95 | 48.95 | -0.08% | 16,455 |
| Jul 29, 2025 | 49.00 | 49.01 | 48.91 | 48.99 | 48.99 | 0.04% | 29,527 |
| Jul 28, 2025 | 49.12 | 49.12 | 48.90 | 48.97 | 48.97 | 0.20% | 23,816 |
| Jul 25, 2025 | 48.97 | 48.97 | 48.78 | 48.87 | 48.87 | -0.14% | 23,844 |
| Jul 24, 2025 | 48.98 | 49.04 | 48.92 | 48.94 | 48.94 | -0.26% | 13,692 |
| Jul 23, 2025 | 49.00 | 49.10 | 49.00 | 49.07 | 49.07 | 0.10% | 19,195 |
| Jul 22, 2025 | 49.18 | 49.18 | 48.98 | 49.02 | 49.02 | 0.16% | 51,343 |
| Jul 21, 2025 | 49.12 | 49.12 | 48.92 | 48.94 | 48.94 | 0.18% | 51,930 |
| Jul 18, 2025 | 49.00 | 49.00 | 48.84 | 48.85 | 48.85 | -0.18% | 21,437 |
| Jul 17, 2025 | 48.80 | 48.94 | 48.80 | 48.94 | 48.94 | -0.14% | 33,366 |
| Jul 16, 2025 | 48.82 | 49.04 | 48.82 | 49.01 | 48.85 | 0.02% | 57,739 |
| Jul 15, 2025 | 49.12 | 49.12 | 48.97 | 49.00 | 48.84 | 0.02% | 13,631 |
| Jul 14, 2025 | 48.94 | 48.99 | 48.90 | 48.99 | 48.84 | 0.20% | 15,791 |
| Jul 11, 2025 | 49.10 | 49.10 | 48.89 | 48.89 | 48.74 | -0.16% | 32,909 |
| Jul 10, 2025 | 48.95 | 49.18 | 48.95 | 48.97 | 48.82 | -0.16% | 384,262 |
| Jul 9, 2025 | 49.21 | 49.21 | 49.00 | 49.05 | 48.89 | 0.12% | 6,384 |
| Jul 8, 2025 | 49.13 | 49.13 | 48.93 | 48.99 | 48.83 | -0.04% | 51,334 |
| Jul 7, 2025 | 49.22 | 49.22 | 49.01 | 49.01 | 48.86 | -0.14% | 15,359 |
| Jul 4, 2025 | 49.30 | 49.30 | 49.08 | 49.08 | 48.93 | -0.02% | 101,510 |
| Jul 3, 2025 | 49.00 | 49.16 | 48.99 | 49.09 | 48.93 | 0.14% | 107,899 |
| Jul 2, 2025 | 49.07 | 49.07 | 48.97 | 49.02 | 48.87 | 0.12% | 12,058 |
| Jul 1, 2025 | 48.95 | 49.05 | 48.93 | 48.96 | 48.81 | 0.23% | 19,776 |
| Jun 30, 2025 | 48.95 | 48.95 | 48.81 | 48.85 | 48.69 | -0.08% | 26,681 |
| Jun 27, 2025 | 48.79 | 48.92 | 48.79 | 48.89 | 48.74 | 0.16% | 36,513 |
| Jun 26, 2025 | 48.95 | 48.95 | 48.81 | 48.81 | 48.66 | -0.08% | 12,262 |
| Jun 25, 2025 | 48.93 | 48.98 | 48.85 | 48.85 | 48.69 | -0.02% | 14,334 |
| Jun 24, 2025 | 48.85 | 48.95 | 48.83 | 48.86 | 48.71 | 0.08% | 19,746 |
| Jun 23, 2025 | 48.90 | 48.90 | 48.76 | 48.82 | 48.67 | - | 17,146 |
| Jun 20, 2025 | 48.93 | 48.93 | 48.79 | 48.82 | 48.66 | 0.14% | 14,899 |
| Jun 19, 2025 | 48.88 | 48.88 | 48.74 | 48.75 | 48.60 | -0.57% | 1,148 |
| Jun 18, 2025 | 49.05 | 49.05 | 48.91 | 49.03 | 48.75 | 0.16% | 12,901 |
| Jun 17, 2025 | 49.01 | 49.01 | 48.87 | 48.95 | 48.67 | -0.16% | 12,164 |
| Jun 16, 2025 | 48.98 | 49.03 | 48.80 | 49.03 | 48.75 | 0.37% | 11,380 |
| Jun 13, 2025 | 49.00 | 49.06 | 48.85 | 48.85 | 48.56 | -0.41% | 16,653 |
| Jun 12, 2025 | 49.11 | 49.11 | 49.01 | 49.05 | 48.76 | 0.20% | 9,725 |