Skip to main content
logo
Vanguard S&P 500 UCITS ETF (ETR:VUSA)
Germany flag Germany · Delayed Price · Currency is EUR
107.54
+0.30 (0.28%)
Sep 29, 2025, 5:36 PM CET

ETR:VUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025107.75108.04107.45107.54107.540.28%31,307
Sep 26, 2025107.26107.76106.99107.24107.24-0.04%15,450
Sep 25, 2025107.01107.35106.56107.28107.28-0.02%20,047
Sep 24, 2025107.13107.67107.02107.30107.30-0.15%17,854
Sep 23, 2025107.54107.66107.36107.46107.460.07%13,013
Sep 22, 2025107.32107.47106.75107.38107.380.29%23,050
Sep 19, 2025106.70107.31106.61107.07107.070.21%52,318
Sep 18, 2025106.39107.05106.18106.85106.850.99%28,963
Sep 17, 2025105.90106.02105.70105.80105.54-0.09%18,208
Sep 16, 2025106.67106.82105.86105.90105.64-0.77%19,789
Sep 15, 2025106.75106.90106.42106.72106.460.04%39,678
Sep 12, 2025106.44106.80106.40106.68106.420.17%15,191
Sep 11, 2025106.23106.55105.88106.50106.240.65%14,145
Sep 10, 2025106.04106.26105.76105.81105.550.61%18,376
Sep 9, 2025105.01105.30104.90105.17104.910.03%10,706
Sep 8, 2025105.08105.23104.80105.14104.880.52%32,269
Sep 5, 2025106.01106.01104.20104.60104.35-0.82%30,647
Sep 4, 2025105.10105.60105.08105.47105.220.83%25,774
Sep 3, 2025104.87105.10104.54104.60104.340.89%15,782
Sep 2, 2025104.75104.97103.68103.68103.42-1.21%30,951
Sep 1, 2025104.60104.95104.53104.95104.690.26%40,574
Aug 29, 2025105.69105.72104.55104.68104.43-0.72%20,466
Aug 28, 2025105.71105.90105.11105.44105.18-0.39%34,594
Aug 27, 2025105.66106.07105.60105.85105.590.98%16,691
Aug 26, 2025104.98105.09104.64104.82104.56-0.11%47,642
Aug 25, 2025104.61104.97104.52104.94104.680.06%22,004
Aug 22, 2025104.15105.00104.12104.88104.620.54%27,480
Aug 21, 2025104.40104.40103.70104.32104.070.51%20,908
Aug 20, 2025104.33104.40103.18103.79103.54-0.72%20,675
Aug 19, 2025104.66104.93104.38104.54104.28-0.13%14,102
Aug 18, 2025104.58104.89104.41104.68104.420.15%18,211
Aug 15, 2025105.40105.40104.45104.52104.27-0.50%30,871
Aug 14, 2025104.79105.25104.50105.05104.800.62%45,556
Aug 13, 2025104.56105.00104.39104.40104.140.11%15,023
Aug 12, 2025104.21104.60103.91104.29104.04-0.10%16,006
Aug 11, 2025104.17104.53103.92104.39104.130.77%15,902
Aug 8, 2025103.36103.92103.33103.59103.330.31%12,821
Aug 7, 2025103.30104.07103.26103.27103.02-0.02%23,953
Aug 6, 2025103.57103.72102.66103.29103.040.24%29,888
Aug 5, 2025104.15104.32103.04103.04102.79-0.38%18,641
Aug 4, 2025102.55103.49102.55103.43103.181.05%28,647
Aug 1, 2025104.83104.87101.81102.36102.11-3.32%70,497
Jul 31, 2025106.29106.74105.49105.88105.620.54%53,737
Jul 30, 2025104.61105.54104.52105.31105.050.52%23,937
Jul 29, 2025105.05105.36104.77104.77104.510.47%34,770
Jul 28, 2025103.82104.28103.72104.28104.031.17%56,884
Jul 25, 2025102.80103.19102.69103.07102.820.43%18,837
Jul 24, 2025102.51102.95102.35102.63102.380.33%23,279
Jul 23, 2025102.17102.50102.09102.29102.040.55%16,400
Jul 22, 2025102.26102.40101.66101.73101.48-0.77%39,445