Skip to main content
logo
Vanguard S&P 500 UCITS ETF (ETR:VUSA)
Germany flag Germany · Delayed Price · Currency is EUR
128.77
+0.25 (0.19%)
Sep 23, 2026, 2:17 PM CET

ETR:VUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026128.91129.07128.79128.83-0.25%6,425
Sep 22, 2026128.40128.63128.28128.52128.520.69%12,740
Sep 21, 2026126.95127.69126.86127.64127.641.32%15,596
Sep 18, 2026126.42126.58125.88125.97125.970.02%13,904
Sep 17, 2026125.63126.18125.55125.94125.940.75%6,289
Sep 16, 2026125.05125.34124.88125.27125.000.43%10,786
Sep 15, 2026125.04125.31124.60124.74124.47-0.41%28,454
Sep 14, 2026124.99125.48124.83125.25124.98-0.16%9,128
Sep 11, 2026124.71125.58124.62125.46125.191.02%20,257
Sep 10, 2026124.86124.90123.86124.19123.92-0.33%6,156
Sep 9, 2026125.25125.28124.49124.60124.33-0.71%8,270
Sep 8, 2026125.73125.87125.37125.49125.22-0.12%11,693
Sep 7, 2026126.11126.15125.58125.64125.37-0.18%18,942
Sep 4, 2026126.43126.60125.82125.87125.60-0.46%11,117
Sep 3, 2026125.33126.47125.24126.45126.180.65%25,639
Sep 2, 2026125.20125.67124.76125.63125.360.32%9,195
Sep 1, 2026125.79125.83124.83125.23124.96-0.04%45,354
Aug 31, 2026126.02126.07125.28125.28125.01-1.28%26,576
Aug 28, 2026125.91126.92125.81126.90126.630.99%14,897
Aug 27, 2026125.37125.84125.19125.66125.390.64%9,286
Aug 26, 2026124.73125.13124.60124.86124.590.20%10,963
Aug 25, 2026124.91125.11124.44124.61124.340.13%25,670
Aug 24, 2026124.39124.69124.20124.44124.17-0.29%47,008
Aug 21, 2026124.18124.80124.18124.80124.530.08%12,281
Aug 20, 2026125.29125.39124.40124.70124.43-0.75%26,346
Aug 19, 2026125.81126.07125.38125.65125.38-0.31%16,214
Aug 18, 2026126.45126.50125.98126.04125.77-0.95%40,284
Aug 17, 2026127.58127.58127.08127.26126.98-0.13%41,846
Aug 14, 2026128.13128.16127.43127.43127.15-0.41%9,439
Aug 13, 2026127.62128.42127.57127.95127.680.60%15,305
Aug 12, 2026127.18127.51127.09127.19126.92-0.02%18,869
Aug 11, 2026127.38127.65127.22127.22126.94-0.12%8,865
Aug 10, 2026127.40127.52127.14127.37127.090.11%14,422
Aug 7, 2026126.92127.30126.67127.23126.950.25%26,266
Aug 6, 2026126.98127.26126.88126.91126.63-0.18%12,374
Aug 5, 2026127.54127.89126.97127.13126.860.32%49,456
Aug 4, 2026125.46126.74125.25126.73126.461.49%20,496
Aug 3, 2026123.83124.88123.63124.88124.611.96%35,474
Jul 31, 2026122.95123.54122.26122.47122.210.81%11,410
Jul 30, 2026121.65122.01121.37121.48121.22-1.04%24,127
Jul 29, 2026123.83124.06122.50122.76122.50-0.76%10,351
Jul 28, 2026123.33123.94123.12123.71123.440.41%12,415
Jul 27, 2026124.30124.56123.20123.20122.93-0.62%14,651
Jul 24, 2026123.37124.05123.27123.97123.700.61%9,847
Jul 23, 2026124.12124.55123.00123.21122.95-1.29%13,806
Jul 22, 2026124.29124.84124.14124.82124.550.18%19,910
Jul 21, 2026124.20124.60124.00124.60124.330.25%12,395
Jul 20, 2026123.62124.64123.60124.28124.010.42%23,064
Jul 17, 2026123.71124.19123.25123.77123.50-1.22%42,616
Jul 16, 2026125.14125.36124.72125.30125.030.03%27,835