Vanguard FTSE 100 UCITS ETF (ETR:VUKE)
Germany · Delayed Price · Currency is EUR 46.25
+0.01 (0.01%)
Sep 29, 2025, 5:36 PM CET
ETR:VUKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 46.35 | 46.49 | 46.20 | 46.25 | 46.25 | 0.02% | 5,071 |
| Sep 26, 2025 | 45.79 | 46.24 | 45.79 | 46.24 | 46.24 | 1.03% | 795 |
| Sep 25, 2025 | 45.90 | 45.98 | 45.73 | 45.77 | 45.77 | -0.52% | 14,170 |
| Sep 24, 2025 | 45.82 | 46.09 | 45.65 | 46.01 | 46.01 | 0.15% | 61,711 |
| Sep 23, 2025 | 45.97 | 46.13 | 45.91 | 45.94 | 45.94 | - | 3,378 |
| Sep 22, 2025 | 45.91 | 45.97 | 45.85 | 45.94 | 45.94 | -0.02% | 791 |
| Sep 19, 2025 | 46.01 | 46.06 | 45.88 | 45.95 | 45.95 | -0.30% | 15,237 |
| Sep 18, 2025 | 46.26 | 46.32 | 46.09 | 46.09 | 46.09 | -1.18% | 7,000 |
| Sep 17, 2025 | 46.53 | 46.76 | 46.53 | 46.64 | 46.22 | 0.21% | 4,762 |
| Sep 16, 2025 | 47.05 | 47.05 | 46.54 | 46.54 | 46.12 | -1.15% | 1,593 |
| Sep 15, 2025 | 47.18 | 47.21 | 47.05 | 47.08 | 46.65 | -0.08% | 5,398 |
| Sep 12, 2025 | 47.21 | 47.34 | 47.12 | 47.12 | 46.70 | -0.15% | 4,603 |
| Sep 11, 2025 | 47.01 | 47.19 | 46.99 | 47.19 | 46.77 | 0.79% | 17,149 |
| Sep 10, 2025 | 47.01 | 47.12 | 46.79 | 46.82 | 46.39 | -0.02% | 628 |
| Sep 9, 2025 | 46.72 | 46.87 | 46.72 | 46.83 | 46.40 | 0.39% | 4,840 |
| Sep 8, 2025 | 46.74 | 46.74 | 46.50 | 46.65 | 46.23 | 0.17% | 26,576 |
| Sep 5, 2025 | 46.65 | 46.81 | 46.50 | 46.57 | 46.15 | -0.13% | 1,540 |
| Sep 4, 2025 | 46.32 | 46.71 | 46.32 | 46.63 | 46.21 | 0.58% | 1,938 |
| Sep 3, 2025 | 46.08 | 46.36 | 45.94 | 46.36 | 45.94 | 0.98% | 3,251 |
| Sep 2, 2025 | 46.55 | 46.61 | 45.91 | 45.91 | 45.49 | -1.73% | 7,635 |
| Sep 1, 2025 | 46.70 | 46.72 | 46.55 | 46.72 | 46.30 | 0.34% | 1,079 |
| Aug 29, 2025 | 46.73 | 46.73 | 46.50 | 46.56 | 46.14 | -0.60% | 1,161 |
| Aug 28, 2025 | 47.13 | 47.13 | 46.80 | 46.84 | 46.41 | -0.45% | 438 |
| Aug 27, 2025 | 47.16 | 47.20 | 47.00 | 47.05 | 46.63 | 0.30% | 21,920 |
| Aug 26, 2025 | 47.00 | 47.05 | 46.89 | 46.91 | 46.49 | -0.06% | 838 |
| Aug 25, 2025 | 47.27 | 47.27 | 46.82 | 46.94 | 46.51 | -0.34% | 3,349 |
| Aug 22, 2025 | 47.02 | 47.26 | 47.00 | 47.10 | 46.67 | - | 23,555 |
| Aug 21, 2025 | 47.02 | 47.10 | 46.87 | 47.10 | 46.67 | 0.36% | 3,125 |
| Aug 20, 2025 | 46.59 | 47.02 | 46.53 | 46.93 | 46.51 | 0.82% | 5,595 |
| Aug 19, 2025 | 46.40 | 46.57 | 46.40 | 46.55 | 46.13 | 0.24% | 1,071 |
| Aug 18, 2025 | 46.44 | 46.44 | 46.33 | 46.44 | 46.02 | 0.22% | 5,880 |
| Aug 15, 2025 | 46.85 | 46.85 | 46.34 | 46.34 | 45.92 | -0.75% | 3,387 |
| Aug 14, 2025 | 46.49 | 46.69 | 46.49 | 46.69 | 46.27 | 0.84% | 3,272 |
| Aug 13, 2025 | 46.25 | 46.33 | 46.21 | 46.30 | 45.88 | 0.30% | 555 |
| Aug 12, 2025 | 46.28 | 46.34 | 46.09 | 46.16 | 45.75 | 0.28% | 8,079 |
| Aug 11, 2025 | 45.93 | 46.06 | 45.93 | 46.03 | 45.61 | 0.61% | 2,331 |
| Aug 8, 2025 | 45.86 | 45.89 | 45.72 | 45.75 | 45.34 | -0.13% | 1,000 |
| Aug 7, 2025 | 45.71 | 45.85 | 45.51 | 45.81 | 45.39 | 0.13% | 7,296 |
| Aug 6, 2025 | 45.84 | 45.84 | 45.72 | 45.75 | 45.33 | 0.13% | 11,067 |
| Aug 5, 2025 | 45.92 | 45.99 | 45.69 | 45.69 | 45.27 | 0.15% | 5,945 |
| Aug 4, 2025 | 45.42 | 45.63 | 45.36 | 45.62 | 45.21 | 0.66% | 3,669 |
| Aug 1, 2025 | 45.69 | 45.74 | 45.28 | 45.32 | 44.91 | -1.54% | 3,148 |
| Jul 31, 2025 | 46.23 | 46.25 | 45.93 | 46.03 | 45.62 | 0.07% | 6,240 |
| Jul 30, 2025 | 45.87 | 46.00 | 45.86 | 46.00 | 45.59 | 0.09% | 198 |
| Jul 29, 2025 | 45.66 | 46.00 | 45.66 | 45.96 | 45.54 | 0.90% | 473 |
| Jul 28, 2025 | 45.65 | 45.71 | 45.45 | 45.55 | 45.14 | 0.37% | 7,336 |
| Jul 25, 2025 | 45.50 | 45.50 | 45.33 | 45.38 | 44.97 | -0.59% | 647 |
| Jul 24, 2025 | 45.65 | 45.83 | 45.64 | 45.65 | 45.24 | 0.29% | 208 |
| Jul 23, 2025 | 45.41 | 45.55 | 45.41 | 45.52 | 45.11 | 0.86% | 2,987 |
| Jul 22, 2025 | 45.17 | 45.23 | 45.06 | 45.13 | 44.72 | -0.02% | 36,452 |