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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	107.2	107.5	107.5	107.63	106.88	30,772
September 10, 2025	107	106.84	106.84	107.26	106.72	35,890
September 09, 2025	105.97	106.18	106.18	106.29	105.85	21,569
September 08, 2025	106.07	106.1	106.1	106.22	105.77	41,518
September 05, 2025	106.97	105.58	105.58	106.98	105.18	37,265
September 04, 2025	106.07	106.49	106.49	106.58	106.03	31,714
September 03, 2025	105.84	105.56	105.56	106.08	105.46	21,396
September 02, 2025	105.71	104.65	104.65	105.95	104.65	51,974
September 01, 2025	105.54	105.92	105.92	105.92	105.51	46,962
August 29, 2025	106.69	105.65	105.65	106.69	105.49	34,117
August 28, 2025	106.67	106.41	106.41	106.89	106.1	43,662
August 27, 2025	106.63	106.83	106.83	107.07	106.6	30,731
August 26, 2025	105.94	105.8	105.8	106.05	105.59	39,875
August 25, 2025	105.57	105.94	105.94	105.95	105.48	48,156
August 22, 2025	105.09	105.85	105.85	106	105.08	30,406
August 21, 2025	105.34	105.28	105.28	105.37	104.65	32,785
August 20, 2025	105.28	104.77	104.77	105.38	104.12	26,286
August 19, 2025	105.62	105.54	105.54	105.9	105.3	39,535
August 18, 2025	105.55	105.65	105.65	105.87	105.34	29,956
August 15, 2025	106.35	105.49	105.49	106.38	105.37	43,255
August 14, 2025	105.76	106.03	106.03	106.24	105.46	29,941
August 13, 2025	105.55	105.39	105.39	105.97	105.35	47,686
August 12, 2025	105.19	105.28	105.28	105.62	104.84	46,699
August 11, 2025	105.08	105.37	105.37	105.5	104.87	25,046
August 08, 2025	104.32	104.57	104.57	104.88	104.25	19,680
August 07, 2025	104.25	104.22	104.22	105.03	104.21	38,910
August 06, 2025	104.53	104.23	104.23	104.68	103.65	27,750
August 05, 2025	105.11	104	104	105.29	104	33,197
August 04, 2025	103.5	104.38	104.38	104.47	103.49	91,659
August 01, 2025	105.79	103.29	103.29	105.82	102.77	111,724
July 31, 2025	107.27	106.87	106.87	107.7	106.49	59,380
July 30, 2025	105.59	106.26	106.26	106.55	105.46	33,295
July 29, 2025	106.02	105.74	105.74	106.35	105.7	48,954
July 28, 2025	104.77	105.22	105.22	105.22	104.7	48,058
July 25, 2025	103.77	104.04	104.04	104.16	103.63	39,197
July 24, 2025	103.48	103.59	103.59	103.8	103.29	30,691
July 23, 2025	103.1	103.24	103.24	103.47	102.99	43,012
July 22, 2025	103.2	102.64	102.64	103.38	102.6	40,617
July 21, 2025	103.66	103.49	103.49	103.83	103.35	42,716
July 18, 2025	103.89	103.38	103.38	103.92	103.26	26,469
July 17, 2025	103.46	103.76	103.76	103.78	103.27	19,229
July 16, 2025	102.43	101.46	101.46	103.44	101.46	52,748
July 15, 2025	103.03	103.34	103.34	103.36	102.86	38,400
July 14, 2025	102.08	102.44	102.44	102.5	101.86	23,496
July 11, 2025	102.56	102.34	102.34	102.57	101.9	31,861
July 10, 2025	101.83	102.86	102.86	102.86	101.78	35,071
July 09, 2025	101.56	101.99	101.99	102.49	101.49	32,847
July 08, 2025	101.5	101.74	101.74	102.03	101.42	22,580
July 07, 2025	101.69	101.69	101.69	102.27	101.61	41,315

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