Skip to main content
logo
Vanguard S&P 500 UCITS ETF (AMS:VUSA)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
107.58
+0.32 (0.30%)
Sep 29, 2025, 5:36 PM CET

AMS:VUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025107.74108.05107.43107.58107.580.30%73,887
Sep 26, 2025107.28107.79106.97107.26107.26-0.03%77,062
Sep 25, 2025107.01107.37106.53107.29107.29-0.01%72,607
Sep 24, 2025107.15107.73107.01107.30107.30-0.12%65,446
Sep 23, 2025107.51107.67107.36107.43107.430.07%62,102
Sep 22, 2025107.30107.49106.73107.36107.360.33%61,142
Sep 19, 2025106.68107.34106.60107.01107.010.16%51,980
Sep 18, 2025106.44107.06106.17106.84106.840.99%73,443
Sep 17, 2025105.91106.04105.69105.79105.54-0.13%40,776
Sep 16, 2025106.66106.84105.83105.93105.67-0.72%51,736
Sep 15, 2025106.74106.91106.41106.70106.44-0.02%66,793
Sep 12, 2025106.43106.82106.35106.72106.460.20%45,637
Sep 11, 2025106.22106.70105.86106.51106.250.65%87,368
Sep 10, 2025106.03106.28105.75105.82105.560.63%68,822
Sep 9, 2025104.99105.30104.87105.16104.910.03%79,004
Sep 8, 2025105.07105.25104.80105.13104.870.54%77,875
Sep 5, 2025105.98106.00104.13104.57104.32-0.88%67,360
Sep 4, 2025105.11105.60104.90105.50105.240.85%61,530
Sep 3, 2025104.86105.12104.50104.61104.350.82%51,210
Sep 2, 2025104.73105.00103.75103.76103.51-1.12%74,540
Sep 1, 2025104.59104.94104.53104.94104.690.24%51,959
Aug 29, 2025105.69105.72104.54104.69104.44-0.66%61,826
Aug 28, 2025105.70105.92105.12105.39105.14-0.45%83,255
Aug 27, 2025105.66106.10105.57105.87105.610.99%85,598
Aug 26, 2025104.96105.09104.64104.83104.57-0.10%39,193
Aug 25, 2025104.61104.98104.53104.94104.680.08%58,884
Aug 22, 2025104.15105.00104.13104.86104.610.53%54,700
Aug 21, 2025104.38104.40103.68104.31104.060.46%54,533
Aug 20, 2025104.33104.42103.14103.83103.58-0.74%55,039
Aug 19, 2025104.64104.94104.33104.60104.34-0.11%40,348
Aug 18, 2025104.59104.91104.40104.71104.460.19%44,807
Aug 15, 2025105.38105.39104.42104.51104.26-0.46%36,919
Aug 14, 2025104.79105.26104.46104.99104.740.55%79,094
Aug 13, 2025104.59105.00104.35104.42104.160.09%47,443
Aug 12, 2025104.22104.65103.89104.33104.08-0.07%50,693
Aug 11, 2025104.12104.53103.91104.40104.140.78%45,098
Aug 8, 2025103.36103.92103.31103.59103.340.30%33,450
Aug 7, 2025103.29104.07103.26103.28103.03-0.02%46,461
Aug 6, 2025103.57103.72102.68103.30103.050.16%33,888
Aug 5, 2025104.14104.32103.07103.13102.88-0.28%54,422
Aug 4, 2025102.54103.50102.53103.42103.171.07%89,396
Aug 1, 2025104.80104.85101.78102.33102.08-3.31%149,534
Jul 31, 2025106.29106.73105.48105.83105.580.53%118,890
Jul 30, 2025104.62105.54104.50105.27105.010.47%87,743
Jul 29, 2025105.04105.39104.72104.78104.520.49%82,548
Jul 28, 2025103.80104.28103.72104.27104.021.19%83,370
Jul 25, 2025102.81103.20102.68103.04102.790.43%49,769
Jul 24, 2025102.51102.84102.32102.60102.360.32%63,462
Jul 23, 2025102.18102.45102.10102.27102.270.52%5,224
Jul 22, 2025102.25102.43101.66101.74101.49-0.77%47,730