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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	105.4	104.52	104.52	105.4	104.45	30,871
August 14, 2025	104.79	105.05	105.05	105.25	104.5	45,556
August 13, 2025	104.56	104.4	104.4	105	104.39	15,023
August 12, 2025	104.21	104.29	104.29	104.6	103.91	16,006
August 11, 2025	104.17	104.39	104.39	104.53	103.92	15,902
August 08, 2025	103.36	103.59	103.59	103.92	103.33	12,821
August 07, 2025	103.3	103.27	103.27	104.07	103.26	23,953
August 06, 2025	103.57	103.29	103.29	103.72	102.66	29,888
August 05, 2025	104.15	103.04	103.04	104.32	103.04	18,641
August 04, 2025	102.55	103.43	103.43	103.49	102.55	28,647
August 01, 2025	104.83	102.36	102.36	104.87	101.81	70,497
July 31, 2025	106.29	105.88	105.88	106.74	105.49	53,737
July 30, 2025	104.61	105.31	105.31	105.54	104.52	23,937
July 29, 2025	105.05	104.77	104.77	105.36	104.77	34,770
July 28, 2025	103.82	104.28	104.28	104.28	103.72	56,884
July 25, 2025	102.8	103.07	103.07	103.19	102.69	18,837
July 24, 2025	102.51	102.63	102.63	102.95	102.35	23,279
July 23, 2025	102.17	102.29	102.29	102.5	102.09	16,400
July 22, 2025	102.26	101.73	101.73	102.4	101.66	39,445
July 21, 2025	102.71	102.52	102.52	102.89	102.41	17,415
July 18, 2025	102.98	102.41	102.41	102.98	102.32	17,462
July 17, 2025	102.51	102.8	102.8	102.85	102.32	33,558
July 16, 2025	101.49	100.57	100.57	102.49	100.57	49,484
July 15, 2025	102.09	102.39	102.39	102.4	101.89	39,836
July 14, 2025	101.13	101.48	101.48	101.55	100.95	14,176
July 11, 2025	101.6	101.38	101.38	101.65	100.96	31,132
July 10, 2025	100.89	101.89	101.89	101.89	100.85	71,711
July 09, 2025	100.64	101.03	101.03	101.49	100.55	18,090
July 08, 2025	100.56	100.76	100.76	101.1	100.5	11,341
July 07, 2025	100.78	100.78	100.78	101.3	100.71	30,577
July 04, 2025	100.67	100.39	100.39	100.69	100.25	14,877
July 03, 2025	100.1	101.12	101.12	101.23	100.01	30,169
July 02, 2025	100.06	99.92	99.92	100.14	99.68	35,711
July 01, 2025	99.78	99.68	99.68	99.78	99.1	71,637
June 30, 2025	100.02	99.78	99.78	100.26	99.64	19,704
June 27, 2025	99.55	99.91	99.91	99.91	99.3	22,131
June 26, 2025	98.98	99.18	99.18	99.33	98.65	28,428
June 25, 2025	99.49	99.23	99.23	99.76	99.23	15,618
June 24, 2025	99.32	99.13	99.13	99.39	98.79	34,630
June 23, 2025	98.12	98.15	98.15	98.88	98.12	27,941
June 20, 2025	98.22	98.35	98.35	99	97.95	20,286
June 19, 2025	98.61	97.87	97.87	98.61	97.69	15,415
June 18, 2025	98.89	98.95	98.95	99.42	98.77	21,148
June 17, 2025	98.71	99.04	99.04	99.22	98.36	20,123
June 16, 2025	98.56	99.03	99.03	99.15	98.33	33,987
June 13, 2025	98.08	98.66	98.66	99.1	97.96	26,004
June 12, 2025	99.16	98.97	98.97	99.24	97.85	36,258
June 11, 2025	100.23	100.02	100.02	100.4	99.94	16,019
June 10, 2025	100.04	99.91	99.91	100.19	99.7	24,240
June 09, 2025	99.7	99.84	99.84	100.18	99.65	16,007
June 06, 2025	99.09	99.79	99.79	100.3	99	31,696
June 05, 2025	99.31	99.46	99.46	99.7	98.4	20,007
June 04, 2025	99.62	99.41	99.41	99.85	99	19,127
June 03, 2025	98.31	99.45	99.45	99.46	98	22,662
June 02, 2025	97.87	97.93	97.93	98.34	97.31	67,514
May 30, 2025	98.71	98.55	98.55	99.04	98.24	17,274
May 29, 2025	100.54	98.59	98.59	100.91	98.56	22,808
May 28, 2025	99.21	99.22	99.22	99.7	98.85	18,891
May 27, 2025	98.05	98.75	98.75	98.8	97.76	16,738
May 26, 2025	97.65	97.89	97.89	98.09	97.65	31,251

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