Vanguard FTSE 100 UCITS ETF (ETR:VUKE)
Germany · Delayed Price · Currency is EUR 48.15
+0.02 (0.03%)
Oct 28, 2025, 3:26 PM CET
ETR:VUKE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 48.14 | 48.14 | 47.99 | 48.02 | 48.02 | -0.24% | 374 |
| Oct 27, 2025 | 48.10 | 48.22 | 48.06 | 48.13 | 48.13 | 0.31% | 2,464 |
| Oct 24, 2025 | 47.92 | 47.98 | 47.75 | 47.98 | 47.98 | 0.36% | 2,789 |
| Oct 23, 2025 | 47.85 | 47.97 | 47.64 | 47.81 | 47.81 | 0.27% | 4,580 |
| Oct 22, 2025 | 47.33 | 47.75 | 47.33 | 47.68 | 47.68 | 0.82% | 9,822 |
| Oct 21, 2025 | 47.26 | 47.35 | 47.22 | 47.29 | 47.29 | 0.32% | 6,397 |
| Oct 20, 2025 | 47.03 | 47.14 | 47.01 | 47.14 | 47.14 | 0.77% | 1,210 |
| Oct 17, 2025 | 46.53 | 46.94 | 46.39 | 46.78 | 46.78 | -1.04% | 2,431 |
| Oct 16, 2025 | 47.22 | 47.33 | 47.13 | 47.27 | 47.27 | 0.19% | 3,060 |
| Oct 15, 2025 | 47.33 | 47.37 | 47.02 | 47.18 | 47.18 | -0.04% | 3,134 |
| Oct 14, 2025 | 46.99 | 47.22 | 46.94 | 47.20 | 47.20 | -0.34% | 4,118 |
| Oct 13, 2025 | 47.13 | 47.38 | 47.13 | 47.36 | 47.36 | 0.47% | 1,329 |
| Oct 10, 2025 | 47.50 | 47.55 | 47.09 | 47.14 | 47.14 | -0.99% | 721 |
| Oct 9, 2025 | 47.66 | 47.80 | 47.59 | 47.61 | 47.61 | -0.73% | 1,242 |
| Oct 8, 2025 | 47.73 | 48.01 | 47.73 | 47.96 | 47.96 | 1.01% | 1,766 |
| Oct 7, 2025 | 47.49 | 47.54 | 47.42 | 47.48 | 47.48 | 0.13% | 2,104 |
| Oct 6, 2025 | 47.38 | 47.56 | 47.38 | 47.42 | 47.42 | 0.21% | 6,410 |
| Oct 3, 2025 | 47.14 | 47.32 | 47.14 | 47.32 | 47.32 | 0.72% | 1,450 |
| Oct 2, 2025 | 47.29 | 47.31 | 46.93 | 46.98 | 46.98 | -0.47% | 3,818 |
| Oct 1, 2025 | 46.61 | 47.20 | 46.61 | 47.20 | 47.20 | 1.42% | 4,919 |
| Sep 30, 2025 | 46.19 | 46.61 | 46.15 | 46.54 | 46.54 | 0.63% | 772 |
| 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 | 45.50 | -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 | 46.42 | -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 | 46.52 | -0.34% | 3,349 |
| Aug 22, 2025 | 47.02 | 47.26 | 47.00 | 47.10 | 46.68 | - | 23,555 |
| Aug 21, 2025 | 47.02 | 47.10 | 46.87 | 47.10 | 46.68 | 0.36% | 3,125 |
| Aug 20, 2025 | 46.59 | 47.02 | 46.53 | 46.93 | 46.51 | 0.82% | 5,595 |