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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	48.11	47.88	47.88	48.15	47.66	597
November 06, 2025	48.29	48.05	48.05	48.32	48.05	3,754
November 05, 2025	47.77	48.3	48.3	48.35	47.77	6,012
November 04, 2025	47.72	47.99	47.99	47.99	47.31	12,606
November 03, 2025	48.22	48.14	48.14	48.3	48.1	1,009
October 31, 2025	48.19	48.15	48.15	48.25	47.96	2,296
October 30, 2025	48.07	48.26	48.26	48.26	47.93	1,080
October 29, 2025	48.13	48.19	48.19	48.37	48.11	2,129
October 28, 2025	48.14	48.12	48.12	48.22	47.99	1,107
October 27, 2025	48.1	48.13	48.13	48.22	48.06	2,464
October 24, 2025	47.92	47.98	47.98	47.98	47.75	2,784
October 23, 2025	47.85	47.81	47.81	47.97	47.64	4,580
October 22, 2025	47.33	47.68	47.68	47.75	47.33	9,822
October 21, 2025	47.26	47.29	47.29	47.35	47.22	6,397
October 20, 2025	47.03	47.14	47.14	47.14	47.01	1,210
October 17, 2025	46.53	46.78	46.78	46.94	46.39	2,431
October 16, 2025	47.22	47.27	47.27	47.33	47.13	3,039
October 15, 2025	47.33	47.18	47.18	47.37	47.02	3,134
October 14, 2025	46.99	47.2	47.2	47.22	46.94	4,118
October 13, 2025	47.13	47.36	47.36	47.38	47.13	1,329
October 10, 2025	47.5	47.14	47.14	47.55	47.09	721
October 09, 2025	47.66	47.61	47.61	47.8	47.59	1,242
October 08, 2025	47.73	47.96	47.96	48.01	47.73	1,766
October 07, 2025	47.49	47.48	47.48	47.54	47.42	2,104
October 06, 2025	47.38	47.42	47.42	47.56	47.38	6,410
October 03, 2025	47.14	47.32	47.32	47.32	47.14	1,450
October 02, 2025	47.29	46.98	46.98	47.31	46.93	3,818
October 01, 2025	46.61	47.2	47.2	47.2	46.61	4,919
September 30, 2025	46.19	46.54	46.54	46.61	46.15	772
September 29, 2025	46.35	46.25	46.25	46.49	46.2	5,071
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

Vanguard FTSE 100 UCITS ETF (VUKE.DE) XETRA