Skip to main content
logo
Vanguard S&P 500 UCITS ETF (ETR:VUSA)
Germany flag Germany · Delayed Price · Currency is EUR
115.81
+0.24 (0.21%)
Apr 30, 2026, 5:35 PM CET

ETR:VUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 2026109.28109.44108.13108.16108.16-1.73%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
Mar 13, 2026110.18111.22110.15110.41110.12-0.07%22,491
Mar 12, 2026110.91111.01110.19110.49110.20-0.50%17,850
Mar 11, 2026110.97111.33110.72111.04110.75-0.16%14,117
Mar 10, 2026110.97111.27110.38111.21110.921.07%64,090
Mar 9, 2026108.98110.15108.96110.03109.74-0.43%24,793
Mar 6, 2026111.79111.82110.13110.50110.21-1.20%26,665
Mar 5, 2026112.06112.36111.60111.84111.55-0.17%41,590
Mar 4, 2026111.11112.12111.04112.04111.740.96%24,864
Mar 3, 2026110.92111.08110.19110.98110.69-0.33%26,997
Mar 2, 2026109.73111.64109.56111.34111.050.89%74,397
Feb 27, 2026110.77110.97109.92110.36110.07-0.62%46,082
Feb 26, 2026111.56111.85110.50111.04110.75-0.34%18,630
Feb 25, 2026110.93111.63110.90111.42111.130.71%20,618
Feb 24, 2026110.29110.84109.85110.63110.340.58%20,533
Feb 23, 2026110.32111.20109.80109.99109.70-0.87%48,713
Feb 20, 2026111.08111.20110.24110.95110.660.26%51,410
Feb 19, 2026110.77111.00110.20110.66110.37-0.12%25,971
Feb 18, 2026110.06110.81109.90110.79110.501.09%62,673