Skip to main content
logo
Vanguard S&P 500 UCITS ETF (FRA:VUAA)
Germany flag Germany · Delayed Price · Currency is EUR
127.04
+0.07 (0.05%)
At close: Aug 24, 2026

FRA:VUAA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 2026126.67127.05126.61127.04127.040.05%131
Aug 21, 2026126.45127.07126.45126.98126.980.21%1
Aug 20, 2026127.64127.64126.71126.71126.71-0.95%165
Aug 19, 2026128.28128.30127.75127.92127.92-0.47%55
Aug 18, 2026128.87128.87128.44128.52128.52-0.66%992
Aug 17, 2026130.19130.19129.37129.37129.37-0.41%155
Aug 14, 2026130.70130.70129.81129.90129.90-0.56%10
Aug 13, 2026130.07130.83130.00130.63130.630.62%41
Aug 12, 2026129.57129.92129.50129.82129.820.29%155
Aug 11, 2026129.76130.03129.44129.45129.45-0.19%-
Aug 10, 2026129.80129.86129.63129.69129.690.29%2,374
Aug 7, 2026129.26129.58129.14129.32129.320.12%79
Aug 6, 2026129.45129.54129.16129.16129.16-0.18%-
Aug 5, 2026130.13130.21129.36129.39129.39-0.33%18
Aug 4, 2026127.79129.82127.65129.82129.821.76%77
Aug 3, 2026126.24127.57126.10127.57127.571.85%114
Jul 31, 2026125.15125.61124.65125.26125.260.68%101
Jul 30, 2026123.81124.41123.80124.41124.41-0.68%8
Jul 29, 2026125.74126.35124.70125.26125.26-0.66%24
Jul 28, 2026125.73126.25125.58126.09126.090.45%-
Jul 27, 2026126.59126.88125.42125.53125.53-0.63%134
Jul 24, 2026125.61126.46125.61126.32126.320.47%1,554
Jul 23, 2026126.33126.74125.52125.73125.73-1.10%-
Jul 22, 2026126.67127.28126.61127.13127.130.06%68
Jul 21, 2026126.53127.09126.42127.05127.050.65%431
Jul 20, 2026125.94126.66125.81126.23126.23-0.23%127
Jul 17, 2026126.09126.51125.86126.51126.51-0.76%87
Jul 16, 2026127.55127.66127.16127.48127.480.18%39
Jul 15, 2026127.66127.92127.18127.25127.25-0.23%42
Jul 14, 2026127.35127.55127.08127.55127.550.01%-
Jul 13, 2026127.74127.81127.44127.54127.54-0.20%53
Jul 10, 2026127.10127.80127.10127.80127.800.38%12
Jul 9, 2026126.46127.31126.46127.31127.310.72%-
Jul 8, 2026126.56126.58125.72126.40126.40-0.45%-
Jul 7, 2026126.96127.28126.50126.98126.98-0.17%41
Jul 6, 2026126.83127.36126.65127.19127.190.39%94
Jul 3, 2026126.45126.70126.41126.70126.700.84%5
Jul 2, 2026127.00127.00125.61125.65125.65-1.20%11
Jul 1, 2026126.45127.46126.45127.17127.170.46%23
Jun 30, 2026126.02126.68126.02126.59126.590.86%53
Jun 29, 2026125.43125.52124.40125.52125.520.44%40
Jun 26, 2026124.63124.96123.85124.96124.960.02%40
Jun 25, 2026126.22126.24124.50124.93124.930.02%118
Jun 24, 2026125.41126.16124.90124.90124.90-0.10%-
Jun 23, 2026124.54125.69124.54125.03125.03-0.90%140
Jun 22, 2026126.33126.99125.99126.17126.170.19%27
Jun 19, 2026126.15126.20125.80125.93125.93-0.19%25
Jun 18, 2026125.24126.23125.24126.16126.161.07%49
Jun 17, 2026125.29125.29124.83124.83124.83-0.13%1
Jun 16, 2026125.95125.95125.00125.00125.00-0.61%144