Vanguard S&P 500 UCITS ETF - VUAA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	112.64	112.51	112.51	112.85	111.76	77,586
February 19, 2026	112.32	112.23	112.23	112.53	111.76	63,991
February 18, 2026	111.63	112.37	112.37	112.38	111.41	45,296
February 17, 2026	110.95	111.17	111.17	111.37	110.31	61,596
February 16, 2026	111.08	110.88	110.88	111.37	110.75	80,843
February 13, 2026	110.8	111.05	111.05	111.3	110.17	122,785
February 12, 2026	112.81	111.31	111.31	112.86	111.14	53,510
February 11, 2026	112.24	112.43	112.43	113.32	111.88	39,096
February 10, 2026	112.41	112.59	112.59	112.88	112.2	38,171
February 09, 2026	112.51	112.6	112.6	112.63	111.45	60,416
February 06, 2026	110.59	112.27	112.27	112.27	110.59	40,478
February 05, 2026	112.26	111.27	111.27	112.49	110.56	71,265
February 04, 2026	112.6	112.35	112.35	113	112.1	86,055
February 03, 2026	113.86	112.88	112.88	114.07	112.8	39,303
February 02, 2026	111.52	113.62	113.62	113.71	111.47	59,330
January 30, 2026	111.2	112.29	112.29	112.55	111.14	58,015
January 29, 2026	112.25	111.23	111.23	112.62	110.68	90,187
January 28, 2026	112.36	112.46	112.46	112.67	112.09	35,808
January 27, 2026	112.96	112.11	112.11	113.03	111.96	35,117
January 26, 2026	112.21	112.5	112.5	112.63	111.66	59,491
January 23, 2026	113.38	113.09	113.09	113.43	112.85	112,444
January 22, 2026	113.47	113.3	113.3	113.85	113.02	101,783
January 21, 2026	111.9	112.57	112.57	112.91	111.13	64,231
January 20, 2026	112.51	112.47	112.47	112.58	111.57	65,887
January 19, 2026	113.65	113.34	113.34	113.91	113.18	53,234
January 16, 2026	115.38	115.24	115.24	115.42	114.78	39,651
January 15, 2026	114.59	115.44	115.44	115.55	114.59	65,168
January 14, 2026	114.73	113.87	113.87	114.8	113.61	63,764
January 13, 2026	114.9	115	115	115.24	114.6	42,282
January 12, 2026	114	114.69	114.69	114.75	113.62	67,308
January 09, 2026	114.21	114.84	114.84	115.01	114.11	72,096
January 08, 2026	113.76	114.03	114.04	114.12	113.62	64,802
January 07, 2026	114.19	114.28	114.28	114.36	113.97	53,000
January 06, 2026	113.13	114.26	114.26	114.26	112.89	55,245
January 05, 2026	112.92	113.17	113.17	113.62	112.88	53,296
January 02, 2026	112.69	111.98	111.98	113.05	111.75	115,979
December 30, 2025	112.69	112.8	112.8	112.84	112.58	18,407
December 29, 2025	112.89	112.69	112.69	113	112.42	39,871
December 23, 2025	112.14	112.51	112.51	112.56	111.9	31,656
December 22, 2025	112.31	112.45	112.45	112.45	111.95	34,181
December 19, 2025	111.38	111.96	111.96	112.01	110.97	32,872
December 18, 2025	110.33	111.4	111.4	111.68	110.26	51,430
December 17, 2025	111.63	110.44	110.44	111.93	110.24	29,569
December 16, 2025	110.85	110.77	110.77	111.45	110.43	64,950
December 15, 2025	112.04	111.47	111.47	112.3	111.08	40,789
December 12, 2025	112.95	111.56	111.56	113.08	111.38	50,472
December 11, 2025	112.15	112.21	112.21	112.65	111.8	47,763
December 10, 2025	112.92	112.93	112.93	113.08	112.59	34,194
December 09, 2025	113.15	113.27	113.27	113.36	112.78	49,668
December 08, 2025	113.33	113.06	113.06	113.44	113	43,321
December 05, 2025	113.17	113.33	113.33	113.67	112.85	46,902
December 04, 2025	112.79	112.77	112.77	113.05	112.45	52,655
December 03, 2025	112.85	112.67	112.67	112.89	112.07	53,215
December 02, 2025	112.51	112.75	112.75	113.33	112.46	67,647
December 01, 2025	112.5	112.75	112.75	112.82	111.99	47,621
November 28, 2025	113.18	113.22	113.22	113.5	113.01	37,683
November 27, 2025	112.83	112.8	112.8	113.03	112.75	29,266
November 26, 2025	112.6	112.89	112.89	112.92	112.31	31,183
November 25, 2025	111.66	111.57	111.57	111.69	110.5	26,902
November 24, 2025	110.53	111.46	111.46	111.56	109.97	38,062

Vanguard S&P 500 UCITS ETF (VUAA.DE) XETRA