Skip to main content
logo
Vanguard S&P 500 UCITS ETF (ETR:VUAA)
Germany flag Germany · Delayed Price · Currency is EUR
125.83
-0.42 (-0.33%)
Jun 3, 2026, 5:36 PM CET

ETR:VUAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026126.37126.44125.79125.83--0.33%78,288
Jun 2, 2026125.73126.25125.47126.24126.240.26%40,163
Jun 1, 2026125.82126.03125.48125.92125.920.47%50,233
May 29, 2026125.46125.79125.20125.32125.320.17%39,674
May 28, 2026124.84125.13124.50125.11125.110.45%33,594
May 27, 2026124.67125.12124.40124.54124.54-0.18%30,762
May 26, 2026124.70125.04124.48124.76124.76-0.13%48,265
May 25, 2026124.96125.08124.84124.92124.920.25%62,186
May 22, 2026124.09124.61123.92124.61124.611.14%45,714
May 21, 2026123.13123.50122.94123.21123.210.19%34,819
May 20, 2026122.50123.05122.47122.98122.980.73%39,583
May 19, 2026122.51122.83121.95122.09122.09-0.17%133,548
May 18, 2026122.30122.98122.06122.30122.30-0.84%35,863
May 15, 2026123.57123.63122.76123.33123.33-0.50%100,284
May 14, 2026122.78124.02122.74123.95123.951.55%43,785
May 13, 2026121.92122.35121.49122.05122.051.06%28,717
May 12, 2026121.16121.43120.70120.78120.78-0.51%60,778
May 11, 2026121.06121.45120.83121.40121.400.31%39,049
May 8, 2026120.80121.08120.59121.03121.030.18%21,422
May 7, 2026120.88120.95120.52120.81120.810.35%44,390
May 6, 2026119.63120.49119.47120.39120.390.81%61,298
May 5, 2026119.10119.51119.03119.42119.420.69%33,776
May 4, 2026118.94119.22118.42118.60118.600.73%34,123
Apr 30, 2026117.67118.38117.45117.74117.740.18%34,518
Apr 29, 2026117.77117.81117.49117.53117.530.30%40,911
Apr 28, 2026118.07118.11117.18117.18117.18-0.26%36,831
Apr 27, 2026117.54117.64117.30117.49117.49-0.06%30,291
Apr 24, 2026117.49117.71117.10117.56117.56-0.03%34,837
Apr 23, 2026117.08117.60116.87117.60117.600.45%39,868
Apr 22, 2026116.55117.17116.38117.07117.070.69%22,402
Apr 21, 2026116.55117.04116.19116.26116.260.14%41,110
Apr 20, 2026116.16116.54115.90116.10116.10-0.30%40,002
Apr 17, 2026115.30116.45115.20116.45116.451.15%39,029
Apr 16, 2026114.90115.21114.75115.13115.130.80%38,753
Apr 15, 2026113.88114.23113.80114.22114.220.67%62,473
Apr 14, 2026112.61113.47112.53113.47113.471.15%49,812
Apr 13, 2026111.75112.34111.54112.18112.18-0.03%39,516
Apr 10, 2026112.41112.54112.10112.21112.210.26%27,842
Apr 9, 2026111.76111.92111.43111.92111.920.44%23,625
Apr 8, 2026111.84112.13111.08111.43111.432.07%66,825
Apr 7, 2026109.94110.33108.80109.17109.17-0.44%45,092
Apr 2, 2026108.45110.24108.07109.65109.650.19%30,742
Apr 1, 2026109.35109.44108.75109.44109.441.73%86,177
Mar 31, 2026107.31107.80107.15107.58107.58-0.08%59,918
Mar 30, 2026106.89107.82106.82107.67107.670.47%54,658
Mar 27, 2026108.65108.65107.05107.17107.17-1.59%48,177
Mar 26, 2026109.56109.67108.88108.90108.90-0.95%49,405
Mar 25, 2026109.88110.29109.37109.95109.950.65%50,799
Mar 24, 2026109.43109.60108.62109.24109.24-0.16%60,854
Mar 23, 2026107.88111.42107.73109.41109.410.28%46,623