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

FRA:VUSA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 2026115.71116.30115.61116.18116.180.31%3
Apr 29, 2026115.77115.85115.47115.83115.830.49%354
Apr 28, 2026116.05116.12115.22115.26115.26-0.64%40
Apr 27, 2026115.76116.00115.42116.00116.000.06%1,212
Apr 24, 2026115.56115.93115.25115.93115.930.84%88
Apr 23, 2026115.14115.62114.96114.96114.96-0.26%386
Apr 22, 2026114.58115.25114.49115.25115.250.75%5,061
Apr 21, 2026114.65115.10114.34114.40114.400.18%60
Apr 20, 2026114.15114.52114.03114.20114.20-0.28%150
Apr 17, 2026113.37114.72113.37114.52114.521.13%93
Apr 16, 2026113.10113.36112.91113.24113.240.77%108
Apr 15, 2026111.97112.38111.95112.38112.380.52%44
Apr 14, 2026110.91111.79110.71111.79111.791.15%54
Apr 13, 2026109.97110.57109.78110.52110.520.35%664
Apr 10, 2026110.63110.63110.07110.13110.13-0.25%245
Apr 9, 2026110.12110.42109.63110.41110.410.28%422
Apr 8, 2026110.25110.25109.47110.10110.102.08%611
Apr 7, 2026108.02108.51107.05107.85107.850.06%1,464
Apr 2, 2026106.62107.88106.49107.79107.79-0.06%366
Apr 1, 2026107.42107.85106.90107.85107.850.96%142
Mar 31, 2026105.43106.82105.43106.82106.821.80%83
Mar 30, 2026104.92105.94104.92104.94104.94-0.05%349
Mar 27, 2026106.87106.87104.99104.99104.99-1.62%298
Mar 26, 2026107.50107.70106.72106.72106.72-1.13%64
Mar 25, 2026107.75108.25107.75107.94107.940.38%386
Mar 24, 2026107.40107.64107.01107.54107.54-0.13%80
Mar 23, 2026105.94109.17105.85107.67107.670.94%425
Mar 20, 2026108.11108.29106.67106.67106.67-1.09%295
Mar 19, 2026109.28109.31107.78107.85107.85-1.95%226
Mar 18, 2026111.27111.31110.00110.00109.71-0.49%149
Mar 17, 2026110.33111.12110.16110.55110.26-0.01%137
Mar 16, 2026110.86110.93110.38110.56110.270.29%236
Mar 13, 2026110.34111.14110.17110.24109.95-0.04%686
Mar 12, 2026110.86110.86110.21110.28109.99-0.60%-
Mar 11, 2026110.95111.29110.78110.94110.65-0.21%661
Mar 10, 2026110.87111.39110.49111.18110.890.22%691
Mar 9, 2026109.42110.93108.99110.93110.640.38%42
Mar 6, 2026111.77111.77110.37110.51110.22-0.54%225
Mar 5, 2026112.10112.31111.11111.11110.82-1.05%17
Mar 4, 2026110.77112.28110.77112.28111.990.64%243
Mar 3, 2026110.73111.57110.36111.57111.27-0.07%323
Mar 2, 2026109.63111.66109.63111.64111.351.45%150
Feb 27, 2026110.73110.89110.04110.04109.75-0.80%112
Feb 26, 2026111.62111.84110.64110.93110.64-0.58%400
Feb 25, 2026110.97111.57110.97111.57111.280.68%651
Feb 24, 2026110.22110.95110.16110.82110.530.92%909
Feb 23, 2026110.24110.87109.81109.81109.52-1.13%145
Feb 20, 2026111.03111.09110.36111.07110.780.78%1,683
Feb 19, 2026110.86110.86110.21110.21109.92-0.30%-
Feb 18, 2026110.18110.97109.96110.54110.250.94%30