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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	109.02	109.83	109.83	109.83	108.47	82,615
November 20, 2025	112.1	111.21	111.21	112.77	111.21	60,643
November 19, 2025	109.7	110.23	110.23	111.08	109.63	37,378
November 18, 2025	109.9	109.9	109.9	110.37	108.86	59,597
November 17, 2025	111.95	111.26	111.26	112.12	110.75	73,979
November 14, 2025	110.92	111.58	111.58	111.73	109.66	128,504
November 13, 2025	113.34	111.61	111.61	113.38	111.55	106,181
November 12, 2025	113.74	113.26	113.26	114	113	34,551
November 11, 2025	113.25	112.76	112.76	113.29	112.58	27,900
November 10, 2025	112.35	112.52	112.52	113.03	112.24	53,642
November 07, 2025	112.17	110.12	110.12	112.21	110.01	75,405
November 06, 2025	112.93	111.75	111.75	113.4	111.75	92,637
November 05, 2025	112.84	113.69	113.69	113.69	112.64	36,903
November 04, 2025	112.93	113.52	113.52	113.89	112.65	65,856
November 03, 2025	113.84	113.91	113.91	114.65	113.66	49,144
October 31, 2025	114.02	113.77	113.77	114.31	113.56	53,396
October 30, 2025	113.82	113.77	113.77	114.02	113.38	63,486
October 29, 2025	114	113.59	113.59	114.07	113.42	55,143
October 28, 2025	113.04	113.25	113.25	113.69	112.96	148,971
October 27, 2025	113.02	113.02	113.02	113.08	112.7	38,837
October 24, 2025	111.63	112.16	112.16	112.21	111.41	45,411
October 23, 2025	111.03	111.05	111.05	111.2	110.51	53,890
October 22, 2025	111.37	110.64	110.64	111.66	110.56	23,937
October 21, 2025	110.89	111.34	111.34	111.51	110.87	29,209
October 20, 2025	110.07	110.68	110.68	110.82	109.8	49,332
October 17, 2025	107.45	108.55	108.55	109.53	106.99	141,113
October 16, 2025	110.09	109.82	109.82	110.39	109.65	26,939

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