Vanguard FTSE 100 UCITS ETF - VUKE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	46.44	46.44	46.44	46.44	46.33	5,880
August 15, 2025	46.85	46.34	46.34	46.85	46.34	3,387
August 14, 2025	46.49	46.69	46.69	46.69	46.49	3,272
August 13, 2025	46.25	46.3	46.3	46.33	46.21	555
August 12, 2025	46.28	46.16	46.16	46.34	46.09	8,079
August 11, 2025	45.93	46.03	46.03	46.06	45.93	2,331
August 08, 2025	45.86	45.75	45.75	45.89	45.72	1,000
August 07, 2025	45.71	45.81	45.81	45.85	45.51	7,296
August 06, 2025	45.84	45.75	45.75	45.84	45.72	11,067
August 05, 2025	45.92	45.69	45.69	45.99	45.69	5,945
August 04, 2025	45.42	45.62	45.62	45.63	45.36	3,669
August 01, 2025	45.69	45.32	45.32	45.74	45.28	3,148
July 31, 2025	46.23	46.03	46.03	46.25	45.93	6,240
July 30, 2025	45.87	46	46	46	45.86	198
July 29, 2025	45.66	45.96	45.96	46	45.66	473
July 28, 2025	45.65	45.55	45.55	45.71	45.45	7,336
July 25, 2025	45.5	45.38	45.38	45.5	45.33	647
July 24, 2025	45.65	45.65	45.65	45.83	45.64	208
July 23, 2025	45.41	45.52	45.52	45.55	45.41	2,987
July 22, 2025	45.17	45.13	45.13	45.23	45.06	36,452
July 21, 2025	45.14	45.14	45.14	45.16	45.05	4,548
July 18, 2025	45.15	45.05	45.05	45.15	45.01	2,662
July 17, 2025	44.95	45.08	45.08	45.1	44.91	1,318
July 16, 2025	44.81	44.62	44.62	45.03	44.62	5,946
July 15, 2025	45.01	44.78	44.78	45.04	44.78	11,930
July 14, 2025	44.86	44.97	44.97	44.99	44.86	4,361
July 11, 2025	45.2	44.82	44.82	45.2	44.8	798
July 10, 2025	45.04	45.29	45.29	45.29	45	2,950
July 09, 2025	44.77	44.71	44.71	44.8	44.67	1,616
July 08, 2025	44.54	44.6	44.6	44.6	44.35	445
July 07, 2025	44.36	44.5	44.5	44.54	44.32	1,694
July 04, 2025	44.38	44.4	44.4	44.44	44.26	1,075
July 03, 2025	44.32	44.51	44.51	44.51	44.32	2,123
July 02, 2025	44.68	44.02	44.02	44.68	43.9	5,581
July 01, 2025	44.55	44.44	44.44	44.56	44.17	6,689
June 30, 2025	44.76	44.41	44.41	44.76	44.41	14,641
June 27, 2025	44.69	44.75	44.75	44.78	44.55	1,563
June 26, 2025	44.5	44.6	44.6	44.62	44.46	565
June 25, 2025	44.73	44.38	44.38	44.73	44.38	614
June 24, 2025	44.85	44.59	44.59	44.85	44.59	431
June 23, 2025	44.39	44.5	44.5	44.56	44.39	1,533
June 20, 2025	44.81	44.56	44.56	44.97	44.56	6,852
June 19, 2025	44.76	44.72	44.72	44.87	44.69	1,717
June 18, 2025	45.38	45.36	44.89	45.43	45.28	4,757
June 17, 2025	45.45	45.41	45.41	45.55	45.38	5,241
June 16, 2025	45.72	45.7	45.7	45.8	45.64	2,905
June 13, 2025	45.45	45.65	45.65	45.75	45.42	6,748
June 12, 2025	45.79	45.75	45.75	45.79	45.5	27,239
June 11, 2025	45.9	45.88	45.88	46.02	45.85	2,945
June 10, 2025	45.99	45.98	45.98	46.09	45.98	1,522
June 09, 2025	46.11	46.01	46.01	46.11	45.94	1,739
June 06, 2025	45.9	46.05	46.05	46.14	45.87	2,761
June 05, 2025	45.92	45.9	45.9	46.06	45.87	8,118
June 04, 2025	45.89	45.87	45.87	45.97	45.83	1,584
June 03, 2025	45.68	45.84	45.84	45.84	45.42	6,103
June 02, 2025	45.67	45.62	45.62	45.69	45.4	66,713
May 30, 2025	45.57	45.67	45.67	45.79	45.51	11,770
May 29, 2025	45.78	45.39	45.39	45.78	45.39	1,827
May 28, 2025	45.89	45.54	45.54	45.89	45.54	3,160
May 27, 2025	45.86	45.82	45.82	46.06	45.79	5,160

Vanguard FTSE 100 UCITS ETF (VUKE.DE) XETRA