Vanguard EUR Corporate Bond UCITS ETF (ETR:VECP)
Germany · Delayed Price · Currency is EUR 49.13
+0.10 (0.20%)
Oct 28, 2025, 3:15 PM CET
ETR:VECP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 49.04 | 49.16 | 49.04 | 49.14 | 49.14 | 0.20% | 16,646 |
| Oct 27, 2025 | 49.22 | 49.22 | 49.01 | 49.04 | 49.04 | -0.10% | 18,439 |
| Oct 24, 2025 | 49.10 | 49.11 | 49.01 | 49.09 | 49.09 | 0.02% | 20,160 |
| Oct 23, 2025 | 49.26 | 49.26 | 49.07 | 49.08 | 49.08 | -0.12% | 17,540 |
| Oct 22, 2025 | 49.26 | 49.26 | 49.10 | 49.14 | 49.14 | 0.06% | 21,752 |
| Oct 21, 2025 | 48.95 | 49.24 | 48.95 | 49.11 | 49.11 | 0.10% | 12,912 |
| Oct 20, 2025 | 49.46 | 49.46 | 49.01 | 49.06 | 49.06 | 0.02% | 28,153 |
| Oct 17, 2025 | 49.28 | 49.28 | 49.05 | 49.05 | 49.05 | -0.20% | 24,331 |
| Oct 16, 2025 | 49.20 | 49.20 | 49.08 | 49.15 | 49.15 | -0.14% | 24,640 |
| Oct 15, 2025 | 49.30 | 49.30 | 49.13 | 49.22 | 49.10 | 0.22% | 28,497 |
| Oct 14, 2025 | 49.16 | 49.16 | 49.02 | 49.11 | 48.99 | 0.08% | 25,178 |
| Oct 13, 2025 | 49.03 | 49.07 | 48.94 | 49.07 | 48.95 | - | 34,351 |
| Oct 10, 2025 | 48.97 | 49.07 | 48.94 | 49.07 | 48.95 | 0.20% | 19,080 |
| Oct 9, 2025 | 49.13 | 49.13 | 48.97 | 48.97 | 48.85 | -0.10% | 14,845 |
| Oct 8, 2025 | 48.85 | 49.08 | 48.85 | 49.02 | 48.89 | 0.04% | 45,959 |
| Oct 7, 2025 | 49.05 | 49.05 | 48.92 | 49.00 | 48.87 | 0.06% | 34,284 |
| Oct 6, 2025 | 49.06 | 49.06 | 48.93 | 48.97 | 48.85 | -0.12% | 12,714 |
| Oct 3, 2025 | 48.92 | 49.03 | 48.92 | 49.03 | 48.90 | 0.06% | 18,093 |
| Oct 2, 2025 | 49.04 | 49.04 | 48.93 | 49.00 | 48.88 | 0.27% | 8,619 |
| Oct 1, 2025 | 48.93 | 48.96 | 48.86 | 48.87 | 48.75 | -0.06% | 7,654 |
| Sep 30, 2025 | 48.89 | 48.91 | 48.85 | 48.90 | 48.77 | 0.06% | 19,164 |
| Sep 29, 2025 | 48.74 | 48.92 | 48.74 | 48.87 | 48.75 | 0.12% | 55,722 |
| Sep 26, 2025 | 48.77 | 48.83 | 48.69 | 48.81 | 48.69 | 0.14% | 11,919 |
| Sep 25, 2025 | 48.81 | 48.86 | 48.71 | 48.74 | 48.62 | -0.23% | 19,602 |
| Sep 24, 2025 | 48.74 | 48.87 | 48.74 | 48.85 | 48.73 | 0.10% | 13,522 |
| Sep 23, 2025 | 48.98 | 48.98 | 48.80 | 48.80 | 48.68 | -0.14% | 24,680 |
| Sep 22, 2025 | 48.93 | 48.93 | 48.83 | 48.87 | 48.75 | -0.02% | 24,110 |
| Sep 19, 2025 | 48.91 | 48.91 | 48.83 | 48.88 | 48.76 | - | 10,833 |
| Sep 18, 2025 | 49.07 | 49.07 | 48.86 | 48.88 | 48.76 | -0.22% | 13,825 |
| Sep 17, 2025 | 49.06 | 49.06 | 48.95 | 48.99 | 48.75 | - | 11,743 |
| Sep 16, 2025 | 49.01 | 49.02 | 48.95 | 48.99 | 48.75 | 0.08% | 10,911 |
| Sep 15, 2025 | 49.10 | 49.10 | 48.93 | 48.95 | 48.71 | 0.02% | 13,266 |
| Sep 12, 2025 | 49.09 | 49.09 | 48.92 | 48.94 | 48.70 | -0.16% | 14,208 |
| Sep 11, 2025 | 49.12 | 49.12 | 48.91 | 49.02 | 48.78 | -0.06% | 14,507 |
| Sep 10, 2025 | 49.08 | 49.08 | 48.98 | 49.05 | 48.81 | 0.08% | 26,045 |
| Sep 9, 2025 | 49.09 | 49.09 | 48.95 | 49.01 | 48.77 | -0.04% | 38,765 |
| Sep 8, 2025 | 49.10 | 49.10 | 48.96 | 49.03 | 48.79 | 0.22% | 15,113 |
| Sep 5, 2025 | 48.97 | 49.34 | 48.85 | 48.92 | 48.68 | 0.20% | 30,882 |
| Sep 4, 2025 | 48.80 | 48.84 | 48.75 | 48.82 | 48.58 | 0.10% | 10,940 |
| Sep 3, 2025 | 48.56 | 48.79 | 48.56 | 48.77 | 48.53 | 0.27% | 35,461 |
| Sep 2, 2025 | 48.90 | 48.90 | 48.59 | 48.64 | 48.40 | -0.33% | 24,034 |
| Sep 1, 2025 | 48.86 | 48.86 | 48.72 | 48.80 | 48.56 | 0.04% | 72,766 |
| Aug 29, 2025 | 48.90 | 48.90 | 48.78 | 48.78 | 48.54 | -0.16% | 23,429 |
| Aug 28, 2025 | 48.96 | 48.96 | 48.78 | 48.86 | 48.62 | 0.06% | 54,017 |
| Aug 27, 2025 | 48.90 | 48.90 | 48.78 | 48.83 | 48.59 | - | 41,622 |
| Aug 26, 2025 | 48.99 | 48.99 | 48.73 | 48.83 | 48.59 | 0.08% | 17,456 |
| Aug 25, 2025 | 48.96 | 48.96 | 48.73 | 48.79 | 48.55 | -0.02% | 22,705 |
| Aug 22, 2025 | 48.73 | 48.85 | 48.72 | 48.80 | 48.56 | 0.14% | 30,371 |
| Aug 21, 2025 | 48.95 | 48.95 | 48.73 | 48.73 | 48.49 | -0.57% | 27,504 |
| Aug 20, 2025 | 49.08 | 49.08 | 48.96 | 49.01 | 48.62 | 0.08% | 28,567 |