Skip to main content
logo
Vanguard S&P 500 UCITS ETF (AMS:VUSA)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
122.68
-0.21 (-0.17%)
May 26, 2026, 5:35 PM CET

AMS:VUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 2026122.92123.06122.80122.91-0.32%17,150
May 22, 2026122.04122.56121.87122.52122.521.10%69,028
May 21, 2026121.11121.50120.92121.19121.190.20%29,657
May 20, 2026120.50121.05120.44120.94120.940.73%39,184
May 19, 2026120.46120.81119.92120.07120.07-0.16%47,643
May 18, 2026120.28121.00120.02120.26120.26-0.84%40,115
May 15, 2026121.54121.61120.80121.27121.27-0.51%63,060
May 14, 2026120.78122.00120.73121.89121.891.53%33,406
May 13, 2026119.93120.35119.49120.06120.061.05%40,856
May 12, 2026119.16119.42118.69118.81118.81-0.51%45,239
May 11, 2026119.04119.45118.82119.42119.420.35%43,507
May 8, 2026118.78119.15118.60119.01119.010.15%31,184
May 7, 2026118.87119.00118.53118.82118.820.34%46,353
May 6, 2026117.68118.53117.50118.42118.420.81%51,956
May 5, 2026117.14117.56117.06117.47117.470.67%32,920
May 4, 2026116.97117.29116.48116.68116.680.72%61,263
Apr 30, 2026115.72116.45115.50115.85115.850.20%33,852
Apr 29, 2026115.84115.90115.49115.62115.620.31%31,864
Apr 28, 2026116.12116.17115.26115.26115.26-0.24%62,576
Apr 27, 2026115.65115.71115.37115.54115.54-0.08%29,894
Apr 24, 2026115.56115.78115.17115.63115.63-0.02%38,677
Apr 23, 2026115.17115.68114.94115.66115.660.41%38,697
Apr 22, 2026114.64115.27114.46115.18115.180.67%34,218
Apr 21, 2026114.61115.12114.27114.41114.410.19%43,786
Apr 20, 2026114.20114.64113.97114.20114.20-0.28%53,287
Apr 17, 2026113.40114.52113.28114.52114.521.21%71,362
Apr 16, 2026113.03113.34112.84113.15113.150.74%54,448
Apr 15, 2026111.98112.38111.89112.32112.320.63%53,880
Apr 14, 2026110.77111.62110.68111.62111.621.15%45,398
Apr 13, 2026109.87110.50109.67110.35110.35-0.03%53,008
Apr 10, 2026110.56110.72110.25110.39110.390.29%36,480
Apr 9, 2026109.94110.06109.59110.06110.060.45%35,671
Apr 8, 2026109.94110.28109.25109.57109.572.08%99,452
Apr 7, 2026108.12108.57107.01107.34107.34-0.47%75,094
Apr 2, 2026106.63108.27106.30107.85107.850.23%58,169
Apr 1, 2026107.54107.66106.92107.60107.601.64%103,039
Mar 31, 2026105.56106.08105.36105.86105.86-0.02%48,102
Mar 30, 2026105.08106.06105.03105.88105.880.40%66,836
Mar 27, 2026106.91106.93105.30105.46105.46-1.52%80,842
Mar 26, 2026107.74107.90107.09107.09107.09-0.98%52,777
Mar 25, 2026108.08108.50107.58108.14108.140.57%66,858
Mar 24, 2026107.68107.85106.82107.53107.53-0.08%59,097
Mar 23, 2026106.06109.67105.98107.62107.620.21%132,603
Mar 20, 2026108.28108.42107.30107.39107.39-0.72%86,652
Mar 19, 2026109.32109.48108.12108.17108.17-1.48%61,103
Mar 18, 2026111.19111.31109.96110.09109.80-0.55%26,518
Mar 17, 2026110.31111.16110.00110.70110.410.11%52,251
Mar 16, 2026110.72111.02110.27110.58110.290.12%51,844
Mar 13, 2026110.20111.30110.13110.44110.15-0.04%30,914
Mar 12, 2026110.93111.01110.20110.48110.20-0.47%34,439