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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.79	46.24	46.24	46.24	45.79	795
September 25, 2025	45.9	45.77	45.77	45.98	45.73	14,170
September 24, 2025	45.82	46.01	46.01	46.09	45.65	61,711
September 23, 2025	45.97	45.94	45.94	46.13	45.91	3,378
September 22, 2025	45.91	45.94	45.94	45.97	45.85	791
September 19, 2025	46.01	45.94	45.94	46.06	45.88	15,237
September 18, 2025	46.26	46.09	46.09	46.32	46.09	7,000
September 17, 2025	46.53	46.63	46.63	46.76	46.53	4,762
September 16, 2025	47.05	46.54	46.54	47.05	46.54	1,593
September 15, 2025	47.18	47.08	47.08	47.21	47.05	5,398
September 12, 2025	47.21	47.12	47.12	47.34	47.12	4,603
September 11, 2025	47.01	47.19	47.19	47.19	46.99	17,149
September 10, 2025	47.01	46.82	46.82	47.12	46.79	628
September 09, 2025	46.72	46.83	46.83	46.87	46.72	4,840
September 08, 2025	46.74	46.65	46.65	46.74	46.5	26,576
September 05, 2025	46.65	46.57	46.57	46.81	46.5	1,540
September 04, 2025	46.32	46.63	46.63	46.71	46.32	1,938
September 03, 2025	46.08	46.36	46.36	46.36	45.94	3,251
September 02, 2025	46.55	45.91	45.91	46.61	45.91	7,635
September 01, 2025	46.7	46.72	46.72	46.72	46.55	1,079
August 29, 2025	46.73	46.56	46.56	46.73	46.5	1,161
August 28, 2025	47.13	46.84	46.84	47.13	46.8	438
August 27, 2025	47.16	47.05	47.05	47.2	47	21,920
August 26, 2025	47	46.91	46.91	47.05	46.89	838
August 25, 2025	47.27	46.94	46.94	47.27	46.82	3,349
August 22, 2025	47.02	47.1	47.1	47.26	47	23,555
August 21, 2025	47.02	47.1	47.1	47.1	46.87	3,125
August 20, 2025	46.59	46.93	46.93	47.02	46.53	5,595
August 19, 2025	46.4	46.55	46.55	46.57	46.4	1,071
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

Vanguard FTSE 100 UCITS ETF (VUKE.DE) XETRA