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

106.14

+0.56(+0.53%)

Updated at September 08 11:49AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025106.97105.58105.58106.98105.1837,265
September 04, 2025106.07106.49106.49106.58106.0331,714
September 03, 2025105.84105.56105.56106.08105.4621,396
September 02, 2025105.71104.65104.65105.95104.6551,974
September 01, 2025105.54105.92105.92105.92105.5146,962
August 29, 2025106.69105.65105.65106.69105.4934,117
August 28, 2025106.67106.41106.41106.89106.143,662
August 27, 2025106.63106.83106.83107.07106.630,731
August 26, 2025105.94105.8105.8106.05105.5939,875
August 25, 2025105.57105.94105.94105.95105.4848,156
August 22, 2025105.09105.85105.85106105.0830,406
August 21, 2025105.34105.28105.28105.37104.6532,785
August 20, 2025105.28104.77104.77105.38104.1226,286
August 19, 2025105.62105.54105.54105.9105.339,535
August 18, 2025105.55105.65105.65105.87105.3429,956
August 15, 2025106.35105.49105.49106.38105.3743,255
August 14, 2025105.76106.03106.03106.24105.4629,941
August 13, 2025105.55105.39105.39105.97105.3547,686
August 12, 2025105.19105.28105.28105.62104.8446,699
August 11, 2025105.08105.37105.37105.5104.8725,046
August 08, 2025104.32104.57104.57104.88104.2519,680
August 07, 2025104.25104.22104.22105.03104.2138,910
August 06, 2025104.53104.23104.23104.68103.6527,750
August 05, 2025105.11104104105.2910433,197
August 04, 2025103.5104.38104.38104.47103.4991,659
August 01, 2025105.79103.29103.29105.82102.77111,724
July 31, 2025107.27106.87106.87107.7106.4959,380
July 30, 2025105.59106.26106.26106.55105.4633,295
July 29, 2025106.02105.74105.74106.35105.748,954
July 28, 2025104.77105.22105.22105.22104.748,058
July 25, 2025103.77104.04104.04104.16103.6339,197
July 24, 2025103.48103.59103.59103.8103.2930,691
July 23, 2025103.1103.24103.24103.47102.9943,012
July 22, 2025103.2102.64102.64103.38102.640,617
July 21, 2025103.66103.49103.49103.83103.3542,716
July 18, 2025103.89103.38103.38103.92103.2626,469
July 17, 2025103.46103.76103.76103.78103.2719,229
July 16, 2025102.43101.46101.46103.44101.4652,748
July 15, 2025103.03103.34103.34103.36102.8638,400
July 14, 2025102.08102.44102.44102.5101.8623,496
July 11, 2025102.56102.34102.34102.57101.931,861
July 10, 2025101.83102.86102.86102.86101.7835,071
July 09, 2025101.56101.99101.99102.49101.4932,847
July 08, 2025101.5101.74101.74102.03101.4222,580
July 07, 2025101.69101.69101.69102.27101.6141,315
July 04, 2025101.57101.33101.33101.58101.1728,633
July 03, 2025101.05102.06102.06102.17100.9246,406
July 02, 2025100.99100.9100.9101.12100.4845,551
July 01, 2025100.7100.57100.57100.71100.0273,063
June 30, 2025100.95100.71100.71101.17100.5535,129
June 27, 2025100.48100.83100.83100.9100.1941,344
June 26, 202599.89100.12100.12100.2499.5743,827
June 25, 2025100.39100.2100.2100.69100.1923,723
June 24, 2025100.23100.04100.04100.399.7549,386
June 23, 202599.0399.1299.1299.899.0337,428
June 20, 202599.0699.2399.2399.998.8630,020
June 19, 202599.4998.7698.7699.4998.5720,584
June 18, 202599.4899.6599.6510099.3933,088
June 17, 202599.3499.7399.7399.998.9828,086
June 16, 202599.2199.6999.6999.8198.9927,489