Vanguard S&P 500 UCITS ETF (ETR:VUAA)
Germany · Delayed Price · Currency is EUR 113.25
+0.23 (0.20%)
Oct 28, 2025, 5:36 PM CET
ETR:VUAA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 113.04 | 113.69 | 112.96 | 113.25 | 113.25 | 0.20% | 148,971 |
| Oct 27, 2025 | 113.02 | 113.08 | 112.70 | 113.02 | 113.02 | 0.77% | 38,837 |
| Oct 24, 2025 | 111.63 | 112.21 | 111.41 | 112.16 | 112.16 | 1.00% | 45,411 |
| Oct 23, 2025 | 111.03 | 111.20 | 110.51 | 111.05 | 111.05 | 0.37% | 53,890 |
| Oct 22, 2025 | 111.37 | 111.66 | 110.56 | 110.64 | 110.64 | -0.63% | 23,937 |
| Oct 21, 2025 | 110.89 | 111.51 | 110.87 | 111.34 | 111.34 | 0.60% | 29,209 |
| Oct 20, 2025 | 110.07 | 110.82 | 109.80 | 110.68 | 110.68 | 1.96% | 49,332 |
| Oct 17, 2025 | 107.45 | 109.53 | 106.99 | 108.55 | 108.55 | -1.16% | 141,113 |
| Oct 16, 2025 | 110.09 | 110.39 | 109.65 | 109.82 | 109.82 | -0.29% | 26,939 |
| Oct 15, 2025 | 109.97 | 110.91 | 109.82 | 110.14 | 110.14 | 0.45% | 50,942 |
| Oct 14, 2025 | 109.38 | 109.71 | 108.51 | 109.65 | 109.65 | -0.51% | 48,473 |
| Oct 13, 2025 | 109.64 | 110.29 | 109.43 | 110.21 | 110.21 | 0.72% | 99,557 |
| Oct 10, 2025 | 111.67 | 112.10 | 109.34 | 109.42 | 109.42 | -1.97% | 51,986 |
| Oct 9, 2025 | 111.52 | 111.77 | 111.32 | 111.62 | 111.62 | 0.20% | 45,330 |
| Oct 8, 2025 | 110.88 | 111.42 | 110.70 | 111.40 | 111.40 | 1.03% | 38,090 |
| Oct 7, 2025 | 110.45 | 111.00 | 110.26 | 110.26 | 110.26 | -0.08% | 209,001 |
| Oct 6, 2025 | 110.39 | 110.89 | 110.04 | 110.35 | 110.35 | 0.26% | 83,994 |
| Oct 3, 2025 | 110.14 | 110.20 | 109.70 | 110.06 | 110.06 | 0.26% | 66,006 |
| Oct 2, 2025 | 109.64 | 109.97 | 109.53 | 109.78 | 109.78 | 0.38% | 48,141 |
| Oct 1, 2025 | 108.06 | 109.36 | 107.93 | 109.36 | 109.36 | 0.70% | 64,605 |
| Sep 30, 2025 | 108.65 | 108.86 | 108.35 | 108.60 | 108.60 | -0.16% | 79,659 |
| Sep 29, 2025 | 108.99 | 109.31 | 108.70 | 108.77 | 108.77 | 0.24% | 48,261 |
| Sep 26, 2025 | 108.52 | 109.04 | 108.21 | 108.51 | 108.51 | -0.01% | 24,604 |
| Sep 25, 2025 | 108.22 | 108.60 | 107.78 | 108.52 | 108.52 | -0.03% | 54,990 |
| Sep 24, 2025 | 108.40 | 108.97 | 108.26 | 108.55 | 108.55 | -0.13% | 45,074 |
| Sep 23, 2025 | 108.78 | 108.93 | 108.61 | 108.69 | 108.69 | 0.06% | 155,884 |
| Sep 22, 2025 | 108.55 | 108.74 | 107.99 | 108.62 | 108.62 | 0.30% | 48,158 |
| Sep 19, 2025 | 107.94 | 108.60 | 107.85 | 108.30 | 108.30 | 0.18% | 53,906 |
| Sep 18, 2025 | 107.67 | 108.34 | 107.42 | 108.11 | 108.11 | 1.26% | 43,439 |
| Sep 17, 2025 | 106.89 | 107.02 | 106.67 | 106.77 | 106.77 | -0.11% | 45,426 |
| Sep 16, 2025 | 107.66 | 107.84 | 106.79 | 106.89 | 106.89 | -0.77% | 74,318 |
| Sep 15, 2025 | 107.74 | 107.91 | 107.39 | 107.72 | 107.72 | 0.03% | 39,055 |
| Sep 12, 2025 | 107.42 | 107.83 | 107.33 | 107.69 | 107.69 | 0.18% | 33,214 |
| Sep 11, 2025 | 107.20 | 107.63 | 106.88 | 107.50 | 107.50 | 0.62% | 30,772 |
| Sep 10, 2025 | 107.00 | 107.26 | 106.72 | 106.84 | 106.84 | 0.62% | 35,890 |
| Sep 9, 2025 | 105.97 | 106.29 | 105.85 | 106.18 | 106.18 | 0.08% | 21,588 |
| Sep 8, 2025 | 106.07 | 106.22 | 105.77 | 106.10 | 106.10 | 0.49% | 41,518 |
| Sep 5, 2025 | 106.97 | 106.98 | 105.18 | 105.58 | 105.58 | -0.85% | 37,265 |
| Sep 4, 2025 | 106.07 | 106.58 | 106.03 | 106.49 | 106.49 | 0.88% | 31,714 |
| Sep 3, 2025 | 105.84 | 106.08 | 105.46 | 105.56 | 105.56 | 0.87% | 21,843 |
| Sep 2, 2025 | 105.71 | 105.95 | 104.65 | 104.65 | 104.65 | -1.20% | 51,975 |
| Sep 1, 2025 | 105.54 | 105.92 | 105.51 | 105.92 | 105.92 | 0.26% | 46,962 |
| Aug 29, 2025 | 106.69 | 106.69 | 105.49 | 105.65 | 105.65 | -0.71% | 34,117 |
| Aug 28, 2025 | 106.67 | 106.89 | 106.10 | 106.41 | 106.41 | -0.39% | 43,662 |
| Aug 27, 2025 | 106.63 | 107.07 | 106.60 | 106.83 | 106.83 | 0.97% | 30,731 |
| Aug 26, 2025 | 105.94 | 106.05 | 105.59 | 105.80 | 105.80 | -0.13% | 39,875 |
| Aug 25, 2025 | 105.57 | 105.95 | 105.48 | 105.94 | 105.94 | 0.09% | 48,156 |
| Aug 22, 2025 | 105.09 | 106.00 | 105.08 | 105.85 | 105.85 | 0.54% | 30,406 |
| Aug 21, 2025 | 105.34 | 105.37 | 104.65 | 105.28 | 105.28 | 0.49% | 32,785 |
| Aug 20, 2025 | 105.28 | 105.38 | 104.12 | 104.77 | 104.77 | -0.73% | 26,286 |