Skip to main content
logo
Vanguard S&P 500 UCITS ETF (ETR:VUSA)
Germany flag Germany · Delayed Price · Currency is EUR
122.47
-0.25 (-0.20%)
May 27, 2026, 5:35 PM CET

ETR:VUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026122.62122.88122.60122.87-0.13%8,491
May 26, 2026122.66122.98122.46122.71122.71-0.12%29,446
May 25, 2026122.92123.03122.79122.86122.860.25%33,594
May 22, 2026122.06122.56121.89122.56122.561.14%18,590
May 21, 2026121.07121.42120.92121.18121.180.19%19,907
May 20, 2026120.48121.10120.44120.94120.940.72%16,196
May 19, 2026120.51120.79119.91120.07120.07-0.17%38,349
May 18, 2026120.28120.95120.07120.27120.27-0.87%33,844
May 15, 2026121.55121.58120.74121.33121.33-0.48%68,693
May 14, 2026120.76121.95120.74121.92121.921.53%61,200
May 13, 2026119.93120.33119.50120.08120.081.12%14,138
May 12, 2026119.15119.42118.70118.76118.76-0.56%30,440
May 11, 2026119.05119.42118.84119.42119.420.32%24,697
May 8, 2026118.82119.09118.64119.04119.040.19%10,742
May 7, 2026118.91118.95118.55118.82118.820.33%18,044
May 6, 2026117.69118.50117.52118.43118.430.83%22,617
May 5, 2026117.15117.56117.08117.45117.450.70%18,708
May 4, 2026116.99117.28116.49116.63116.630.71%43,233
Apr 30, 2026115.74116.37115.50115.81115.810.21%26,373
Apr 29, 2026115.86115.88115.51115.57115.570.31%24,016
Apr 28, 2026116.15116.16115.22115.22115.22-0.28%23,926
Apr 27, 2026115.63115.71115.38115.54115.54-0.10%13,847
Apr 24, 2026115.55115.75115.18115.65115.65-16,760
Apr 23, 2026115.17115.67114.95115.65115.650.43%20,032
Apr 22, 2026114.64115.25114.45115.16115.160.68%15,790
Apr 21, 2026114.65115.11114.28114.38114.380.16%38,544
Apr 20, 2026114.23114.63113.99114.20114.20-0.33%24,868
Apr 17, 2026113.44114.57113.31114.57114.571.16%23,222
Apr 16, 2026113.03113.32112.87113.26113.260.84%31,442
Apr 15, 2026112.01112.34111.93112.32112.320.63%49,456
Apr 14, 2026110.76111.62110.69111.62111.621.15%26,672
Apr 13, 2026109.90110.50109.72110.36110.360.02%24,891
Apr 10, 2026110.56110.70110.28110.34110.340.26%19,400
Apr 9, 2026109.93110.05109.62110.05110.050.39%20,674
Apr 8, 2026110.02110.30109.28109.62109.622.12%45,785
Apr 7, 2026108.19108.54107.04107.34107.34-0.47%31,517
Apr 2, 2026106.68108.25106.30107.84107.840.20%35,815
Apr 1, 2026107.57107.63106.97107.63107.631.75%62,442
Mar 31, 2026105.56106.08105.40105.78105.78-0.10%35,987
Mar 30, 2026105.06106.03105.06105.89105.890.43%32,733
Mar 27, 2026106.84106.85105.32105.43105.43-1.55%38,355
Mar 26, 2026107.77107.87107.08107.09107.09-0.98%27,949
Mar 25, 2026108.08108.48107.67108.16108.160.67%56,742
Mar 24, 2026107.67107.83106.86107.44107.44-0.14%81,344
Mar 23, 2026106.10109.51105.99107.59107.590.25%110,264
Mar 20, 2026108.29108.39107.31107.32107.32-0.78%43,949
Mar 19, 2026109.28109.44108.13108.16108.16-1.47%45,115
Mar 18, 2026111.21111.32109.99110.07109.78-0.59%10,003
Mar 17, 2026110.32111.13110.00110.72110.430.12%15,066
Mar 16, 2026110.80111.03110.30110.59110.300.16%35,420