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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	109.97	110.14	110.14	110.91	109.82	50,942
October 14, 2025	109.38	109.65	109.65	109.71	108.51	48,473
October 13, 2025	109.64	110.21	110.21	110.29	109.43	99,557
October 10, 2025	111.67	109.42	109.42	112.1	109.34	51,986
October 09, 2025	111.52	111.62	111.62	111.77	111.32	45,330
October 08, 2025	110.88	111.4	111.4	111.42	110.7	38,090
October 07, 2025	110.45	110.26	110.26	111	110.26	209,001
October 06, 2025	110.39	110.35	110.35	110.89	110.04	83,994
October 03, 2025	110.14	110.06	110.06	110.2	109.7	66,006
October 02, 2025	109.64	109.78	109.78	109.97	109.53	48,141
October 01, 2025	108.06	109.36	109.36	109.36	107.93	64,605
September 30, 2025	108.65	108.6	108.6	108.86	108.35	79,659
September 29, 2025	108.99	108.77	108.77	109.31	108.7	48,261
September 26, 2025	108.52	108.51	108.51	109.04	108.21	24,604
September 25, 2025	108.22	108.52	108.52	108.6	107.78	54,990
September 24, 2025	108.4	108.55	108.55	108.97	108.26	45,074
September 23, 2025	108.78	108.69	108.69	108.93	108.61	155,884
September 22, 2025	108.55	108.62	108.62	108.74	107.99	48,158
September 19, 2025	107.94	108.29	108.29	108.6	107.85	53,906
September 18, 2025	107.67	108.11	108.11	108.33	107.42	43,439
September 17, 2025	106.89	106.77	106.77	107.02	106.67	45,426
September 16, 2025	107.66	106.89	106.89	107.84	106.79	74,318
September 15, 2025	107.74	107.72	107.72	107.91	107.39	39,055
September 12, 2025	107.42	107.69	107.69	107.83	107.33	33,214

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