Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Vanguard EUR Corporate Bond UCITS ETF (VECP.DE)

48.69
-0.12
(-0.25%)
As of May 2 at 5:36:16 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202548.7548.7848.6948.6948.6919,967
Apr 30, 202548.6148.8248.6148.8148.8117,187
Apr 28, 202548.9248.9248.7048.7048.706,765
Apr 25, 202548.8548.8848.7448.7448.7418,212
Apr 24, 202549.0049.0048.7648.9048.9041,632
Apr 23, 202548.9248.9248.7048.8848.8824,259
Apr 22, 202549.0149.0148.7048.7648.7615,102
Apr 17, 2025 0.124669 Dividend
Apr 17, 202548.5748.7948.5548.7848.789,852
Apr 16, 202548.8048.8048.6448.6748.5520,364
Apr 15, 202548.6648.6648.5648.5948.4612,196
Apr 14, 202548.6348.6348.3948.4048.2836,777
Apr 11, 202548.7548.7548.2448.4848.358,497
Apr 10, 202548.4148.5048.2448.3448.2218,516
Apr 9, 202548.3148.3847.8948.0247.9026,711
Apr 8, 202548.3648.4748.1548.2348.1141,561
Apr 7, 202548.2548.4847.7148.0647.9463,680
Apr 4, 202548.5348.5748.1848.3148.1948,896
Apr 3, 202548.6148.6148.3548.5348.4115,084
Apr 2, 202548.6248.6248.4248.4948.3714,809
Apr 1, 202548.6348.6348.4548.5348.4118,198
Mar 31, 202548.6048.6048.3548.3548.238,989
Mar 28, 202548.5748.5748.3548.3548.2310,355
Mar 27, 202548.5148.5148.3248.4448.327,992
Mar 26, 202548.3748.4348.2448.2448.1254,102
Mar 25, 202548.4748.4748.3048.3648.2327,258
Mar 24, 202548.4548.4548.3248.3448.2227,472
Mar 21, 202548.1648.3848.1648.3148.1922,919
Mar 20, 2025 0.155221 Dividend
Mar 20, 202548.4448.4448.2548.2548.1319,784
Mar 19, 202548.5448.5448.3548.3548.0721,864
Mar 18, 202548.2648.4248.2648.3648.0820,391
Mar 17, 202548.4348.4448.2948.3848.1019,407
Mar 14, 202548.3348.3348.1748.2447.9611,757
Mar 13, 202548.4648.4648.2248.2647.9854,515
Mar 12, 202548.2448.3948.2448.2647.9813,062
Mar 11, 202548.4948.4948.3348.3848.1027,879
Mar 10, 202548.3348.5548.3348.4348.1513,516
Mar 7, 202548.4948.5348.3548.5148.2332,554
Mar 6, 202548.4648.4648.2748.3848.1013,314
Mar 5, 202548.8048.8048.4148.4148.1317,266
Mar 4, 202549.0049.1048.8948.9248.6413,802
Mar 3, 202549.1749.1748.8948.9948.7114,608
Feb 28, 202549.2249.2249.0349.1248.8322,954
Feb 27, 202549.1749.1749.0049.1448.8519,560
Feb 26, 202548.8149.0448.8149.0348.7432,045
Feb 25, 202548.9948.9948.8648.9948.7189,135
Feb 24, 202549.1049.1048.8948.9948.7127,051
Feb 21, 202548.8849.0048.8549.0048.727,584
Feb 20, 202548.9248.9248.7348.8848.6022,115
Feb 19, 202548.7348.8848.7348.8248.5436,833
Feb 18, 202548.9548.9548.7248.9048.6228,025
Feb 17, 202548.9748.9748.8248.9348.6413,851
Feb 14, 202549.0949.0948.9249.0148.7314,931
Feb 13, 2025 0.123357 Dividend
Feb 13, 202548.9849.0248.7849.0248.7417,436
Feb 12, 202548.9748.9948.8648.9748.5728,585
Feb 11, 202549.2149.2148.9648.9848.5720,548
Feb 10, 202549.2349.2349.0349.1648.757,347
Feb 7, 202548.9849.1348.9849.0048.5930,868
Feb 6, 202549.2749.2749.0449.1048.6974,796
Feb 5, 202549.1249.1649.0849.1648.7621,184
Feb 4, 202549.1449.1448.9849.1348.7214,859
Feb 3, 202549.0749.1648.9449.1648.7649,692
Jan 31, 202548.6748.9948.6748.9948.5927,961
Jan 30, 202548.8048.8348.6448.8348.4335,381
Jan 29, 202548.7548.7548.5448.5448.147,828
Jan 28, 202548.5848.6548.5148.6548.246,148
Jan 27, 202548.5948.6448.5648.6448.2418,844
Jan 24, 202548.7648.7648.4948.5648.169,449
Jan 23, 202548.7548.7548.5348.6948.2919,323
Jan 22, 202548.7748.7748.5948.7448.3414,656
Jan 21, 202548.6048.6448.5448.5848.1813,098
Jan 20, 202548.6748.6748.4848.6348.2327,535
Jan 17, 202548.6848.6848.5248.5848.1812,219
Jan 16, 2025 0.155502 Dividend
Jan 16, 202548.4848.4848.3848.4548.0519,032
Jan 15, 202548.5648.6148.3948.6048.0526,829
Jan 14, 202548.6048.6048.3448.4747.9212,741
Jan 13, 202548.5248.5248.3148.5047.9417,109
Jan 10, 202548.5148.5148.3948.5147.956,025
Jan 9, 202548.6548.6748.4748.6748.1111,491
Jan 8, 202548.4748.6248.4748.6148.0520,163
Jan 7, 202548.8048.8048.5648.6948.1422,682
Jan 6, 202548.7948.7948.6048.7648.2044,994
Jan 3, 202549.0049.0048.5648.5648.0012,192
Jan 2, 202549.0649.0648.8348.9348.378,215
Dec 30, 202449.0049.0048.7848.8548.295,126
Dec 27, 202448.6648.9748.6648.9748.4012,506
Dec 23, 202449.0249.0248.8348.9448.3812,390
Dec 20, 202449.2049.2048.7948.9748.4113,391
Dec 19, 202449.0349.0348.8448.9548.3912,113
Dec 18, 202448.8549.1048.8549.1048.5413,069
Dec 17, 202449.2049.2048.9648.9648.4020,061
Dec 16, 202449.0049.1149.0049.1148.5530,416
Dec 13, 202449.1249.1249.0249.0448.4818,131
Dec 12, 2024 0.125461 Dividend
Dec 12, 202449.2249.3349.1349.1948.6249,588
Dec 11, 202449.4049.5149.3949.5148.8150,881
Dec 10, 202449.3749.4449.3549.3548.6640,541
Dec 9, 202449.2549.4949.2549.4948.8018,725
Dec 6, 202449.1749.4249.1749.4248.7417,982
Dec 5, 202449.5049.5049.3149.4348.7410,787
Dec 4, 202449.2849.4049.2749.4048.7128,612
Dec 3, 202449.1649.4049.1649.3348.6485,362
Dec 2, 202449.4849.4849.2849.4248.7311,843
Nov 29, 202449.1949.2849.1349.2848.606,291
Nov 28, 202449.2349.2349.0449.0648.387,484
Nov 27, 202448.9749.0748.9149.0748.3912,389
Nov 26, 202448.9249.0748.8749.0748.3810,425
Nov 25, 202448.9248.9648.8448.9248.2311,905
Nov 22, 202448.8448.9148.7648.8448.165,921
Nov 21, 202448.6648.8548.6648.8548.177,326
Nov 20, 202448.8648.8648.5948.7848.1022,646
Nov 19, 202448.7848.8648.6648.8148.1348,182
Nov 18, 202448.8848.8848.6148.8348.1433,016
Nov 15, 202448.9848.9848.6948.7548.0714,040
Nov 14, 2024 0.159195 Dividend
Nov 14, 202448.5048.9448.5048.9448.2619,785
Nov 13, 202448.8548.9648.8048.9648.1221,218
Nov 12, 202448.6049.0248.6049.0248.1833,266
Nov 11, 202448.9648.9948.9048.9948.1514,571
Nov 8, 202448.8048.8648.6448.7747.9412,706
Nov 7, 202448.9548.9548.6348.7647.9217,868
Nov 6, 202449.0049.0048.7148.8848.0463,093
Nov 5, 202448.7548.7548.5648.5847.7419,264
Nov 4, 202448.6348.6748.5248.6247.7910,968
Nov 1, 202448.6848.6848.5248.6347.8019,139
Oct 31, 202448.3248.6048.3248.6047.768,708
Oct 30, 202449.0049.0048.5548.5547.7235,629
Oct 29, 202449.0849.0848.7648.8548.0220,354
Oct 28, 202448.7448.9048.7448.9048.0638,267
Oct 25, 202449.0549.0548.8148.8848.0518,383
Oct 24, 202449.0049.0048.7848.9348.0922,715
Oct 23, 202448.7448.7948.6848.6847.8511,976
Oct 22, 202448.7848.7948.6948.7947.9523,332
Oct 21, 202449.1549.1548.7648.8047.9725,118
Oct 18, 202449.0649.0648.8749.0348.197,142
Oct 17, 202448.8848.9848.8248.9848.1429,589
Oct 16, 202448.8248.9848.7748.9848.1422,897
Oct 15, 202448.9248.9248.7048.7047.8612,161
Oct 14, 202448.8548.8548.6148.6847.8421,215
Oct 11, 202448.6648.6948.5848.6947.8512,082
Oct 10, 2024 0.127759 Dividend
Oct 10, 202448.9148.9148.5748.6747.8463,541
Oct 9, 202448.7948.8148.7348.8047.8437,842
Oct 8, 202448.6048.9048.6048.8047.8410,038
Oct 7, 202448.9748.9748.7348.8647.9030,943
Oct 4, 202448.9748.9748.8048.8647.9017,927
Oct 3, 202448.9848.9848.9048.9648.0010,201
Oct 2, 202449.0149.0148.9248.9547.9916,362
Oct 1, 202449.0749.1148.9348.9948.0312,892
Sep 30, 202448.7348.9148.7348.9147.9426,066
Sep 27, 202448.8248.8948.7948.8147.8514,343
Sep 26, 202448.9548.9548.7348.7347.7750,446
Sep 25, 202448.6348.8148.6348.6947.7326,900
Sep 24, 202448.7148.8348.7148.7747.8123,865
Sep 23, 202448.7848.7948.6848.7747.8118,709
Sep 20, 202448.8548.8548.5948.5947.6314,971
Sep 19, 202448.4048.7148.4048.6647.7029,036
Sep 18, 202448.6348.6348.5348.5847.638,468
Sep 17, 202448.7048.7248.6048.6047.649,871
Sep 16, 202448.8048.8048.5848.6347.6727,241
Sep 13, 202448.5348.6348.5348.5847.628,761
Sep 12, 2024 0.128541 Dividend
Sep 12, 202448.5548.6248.4748.4747.517,238
Sep 11, 202448.8248.8248.6548.6747.5813,978
Sep 10, 202448.6948.7248.6648.6747.5820,422
Sep 9, 202448.7348.7348.5648.6747.5914,672
Sep 6, 202448.7148.7248.6048.7047.6227,996
Sep 5, 202448.6348.6348.5348.5847.4975,271
Sep 4, 202448.5248.5848.4348.4747.3942,377
Sep 3, 202448.4748.4748.3148.3547.2736,458
Sep 2, 202448.4348.4348.2848.3747.2910,865
Aug 30, 202448.5548.5548.4148.4347.3514,671
Aug 29, 202448.4048.5148.4048.4747.3916,928
Aug 28, 202448.4848.4948.4148.4447.3622,868
Aug 27, 202448.4248.4648.3848.4347.3513,783
Aug 26, 202448.2848.4948.2848.4847.4010,959
Aug 23, 202448.5948.5948.3848.5147.4310,683
Aug 22, 202448.3348.5448.3348.4347.3549,450
Aug 21, 202448.4548.5648.4548.5647.4839,758
Aug 20, 202448.3948.4948.3848.4947.415,098
Aug 19, 202448.3548.4748.3548.4147.333,536
Aug 16, 202448.5348.5348.3548.3947.3115,054
Aug 15, 2024 0.159629 Dividend
Aug 15, 202448.5548.5548.3248.3347.252,235
Aug 14, 202448.5448.6048.4848.6047.364,437
Aug 13, 202448.5648.5648.4448.5147.2719,203
Aug 12, 202448.6148.6148.4348.4947.2612,227
Aug 9, 202448.2648.5048.2648.4547.2113,098
Aug 8, 202448.4748.4848.3848.4347.199,309
Aug 7, 202448.1648.4348.1648.4347.1911,131
Aug 6, 202448.1848.5148.1848.4847.249,397
Aug 5, 202448.7148.7148.4048.4047.175,618
Aug 2, 202448.5848.5848.4948.5047.2629,733
Aug 1, 202448.4748.5548.4648.5347.3012,212
Jul 31, 202448.2948.5648.2948.4947.2516,685
Jul 30, 202448.3048.4048.2848.4047.1617,010
Jul 29, 202448.4348.4348.2648.3247.0918,171
Jul 26, 202448.1548.2948.1448.2547.0210,636
Jul 25, 202448.3148.3148.1148.2547.0210,713
Jul 24, 202448.0048.1948.0048.1946.969,727
Jul 23, 202448.2148.2148.0048.1846.958,445
Jul 22, 202448.2748.2748.0448.0446.8119,964
Jul 19, 202448.2248.2248.0348.0646.833,807
Jul 18, 202448.0748.1448.0248.1446.9150,042
Jul 17, 202448.0548.1248.0248.0446.8117,519
Jul 16, 202448.0148.1048.0148.0846.859,854
Jul 15, 202448.0148.0547.9648.0246.8017,585
Jul 12, 202447.9948.0147.9148.0146.7925,050
Jul 11, 2024 0.128766 Dividend
Jul 11, 202448.0648.0647.8548.0646.835,429
Jul 10, 202448.0048.0647.9347.9746.6228,861
Jul 9, 202448.0248.0247.9047.9246.5711,858
Jul 8, 202448.1048.1047.9048.0346.684,771
Jul 5, 202448.0748.0747.8647.9646.615,254
Jul 4, 202447.9247.9247.8447.8546.505,673
Jul 3, 202447.7647.8947.7347.8846.5320,878
Jul 2, 202447.8847.8847.6647.7146.379,724
Jul 1, 202447.8247.8247.6747.7146.3737,110
Jun 28, 202447.9847.9847.7147.8046.458,349
Jun 27, 202447.9447.9447.6847.7846.439,712
Jun 26, 202448.0048.0047.7347.7346.3924,805
Jun 25, 202447.8347.9047.7647.8446.5012,615
Jun 24, 202447.8247.8347.7447.7946.4422,398
Jun 21, 202447.6347.9147.6347.8146.4616,457
Jun 20, 202447.9347.9347.6347.8246.4820,067
Jun 19, 202447.7247.8647.7247.8646.526,571
Jun 18, 202447.8847.8847.6747.7946.454,322
Jun 17, 202447.9647.9647.6447.6446.3024,316
Jun 14, 202448.0348.0347.7847.7846.439,868
Jun 13, 2024 0.127847 Dividend
Jun 13, 202447.6747.7747.5947.6646.3213,866
Jun 12, 202447.6747.8547.6447.8246.3512,621
Jun 11, 202447.7347.7347.4647.6146.1439,245
Jun 10, 202447.5847.5847.5047.5346.078,428
Jun 7, 202447.7747.7747.5947.6046.147,689
Jun 6, 202447.8047.8347.6847.8146.346,031
Jun 5, 202447.9147.9147.7747.8046.3312,642
Jun 4, 202447.7647.8347.7247.8146.3441,673
Jun 3, 202447.7747.7747.5547.7346.267,757
May 31, 202447.7347.7347.4847.5646.1031,054
May 30, 202447.7047.7047.5047.5546.0914,101
May 29, 202447.6047.6347.5047.5046.0442,486
May 28, 202447.9147.9147.6047.6046.1423,419
May 27, 202447.6847.7847.5647.6746.203,922
May 24, 202447.5647.6647.5147.6046.137,630
May 23, 202447.9047.9047.5447.5446.0710,961
May 22, 202447.5547.7347.5547.6746.2020,688
May 21, 202447.8847.8847.7147.7446.2730,987
May 20, 202447.8547.8547.6847.7046.232,052
May 17, 202447.9347.9347.7147.7246.258,426
May 16, 2024 0.159218 Dividend
May 16, 202447.9747.9747.8547.8546.3712,757
May 15, 202448.0348.0847.8448.0646.4218,922
May 14, 202447.6947.8947.6947.7446.1213,698
May 13, 202447.8447.9047.8147.8246.207,612
May 10, 202447.9747.9747.8047.8046.184,488
May 9, 202447.9147.9347.8747.8846.26392
May 8, 202448.0048.0247.9347.9546.3210,672
May 7, 202447.9548.0447.9048.0446.4114,929
May 6, 202448.2048.2047.9047.9746.3417,250

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.