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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	111.51	111.46	111.46	111.73	111.19	21,735
December 03, 2025	111.54	111.19	111.19	111.58	110.75	23,390
December 02, 2025	111.21	111.46	111.46	112.03	111.18	49,747
December 01, 2025	111.21	111.44	111.44	111.51	110.69	33,620
November 28, 2025	111.83	111.9	111.9	112.24	111.79	29,518
November 27, 2025	111.51	111.48	111.48	111.72	111.46	20,678
November 26, 2025	111.3	111.64	111.64	111.64	111.04	40,450
November 25, 2025	110.38	110.28	110.28	110.39	109.25	18,069
November 24, 2025	109.26	110.18	110.18	110.29	108.7	21,435
November 21, 2025	107.75	108.62	108.62	108.62	107.18	149,894
November 20, 2025	110.84	109.86	109.86	111.49	109.86	48,016
November 19, 2025	108.44	108.97	108.97	109.78	108.4	26,305
November 18, 2025	108.62	108.63	108.63	109.08	107.65	54,237
November 17, 2025	110.68	109.94	109.94	110.81	109.5	44,977
November 14, 2025	109.64	110.31	110.31	110.49	108.41	53,420
November 13, 2025	112.04	110.29	110.29	112.07	110.28	26,322
November 12, 2025	112.43	111.99	111.99	112.69	111.71	15,249
November 11, 2025	111.92	111.46	111.46	111.98	111.28	15,595
November 10, 2025	111.07	111.18	111.18	111.71	110.98	44,965
November 07, 2025	110.87	108.85	108.85	110.9	108.77	37,449
November 06, 2025	111.62	110.46	110.46	112.08	110.46	38,865
November 05, 2025	111.53	112.39	112.39	112.39	111.37	31,202
November 04, 2025	111.61	112.22	112.22	112.55	111.37	38,596
November 03, 2025	112.53	112.62	112.62	113.31	112.35	38,983
October 31, 2025	112.7	112.44	112.44	112.99	112.26	32,621
October 30, 2025	112.48	112.48	112.48	112.7	112.03	35,662
October 29, 2025	112.68	112.29	112.29	112.75	112.11	18,131
October 28, 2025	111.75	111.96	111.96	112.39	111.66	29,301
October 27, 2025	111.7	111.72	111.72	111.76	111.35	24,054
October 24, 2025	110.34	110.86	110.86	110.9	110.16	23,458
October 23, 2025	109.75	109.82	109.82	109.89	109.28	19,107
October 22, 2025	110.06	109.34	109.34	110.35	109.34	19,908
October 21, 2025	109.61	110.06	110.06	110.2	109.61	42,505
October 20, 2025	108.81	109.43	109.43	109.55	108.55	34,683
October 17, 2025	106.22	107.31	107.31	108.2	105.79	78,046
October 16, 2025	108.82	108.63	108.63	109.09	108.41	39,830
October 15, 2025	108.71	108.88	108.88	109.57	108.56	37,791
October 14, 2025	108.16	108.37	108.37	108.43	107.3	40,798
October 13, 2025	108.38	108.92	108.92	109	108.2	78,715
October 10, 2025	110.4	108	108	110.81	108	24,140
October 09, 2025	110.2	110.33	110.33	110.43	110.1	34,636
October 08, 2025	109.6	110.12	110.12	110.15	109.39	19,429
October 07, 2025	109.18	109	109	109.72	108.99	40,607
October 06, 2025	109.12	109.06	109.06	109.61	108.78	71,113
October 03, 2025	108.89	108.81	108.81	108.94	108.48	33,509
October 02, 2025	108.38	108.52	108.52	108.71	108.27	28,447
October 01, 2025	106.82	108.1	108.1	108.1	106.69	57,896
September 30, 2025	107.39	107.35	107.35	107.59	107.14	22,542
September 29, 2025	107.75	107.54	107.54	108.04	107.45	31,307
September 26, 2025	107.26	107.24	107.24	107.76	106.99	15,450
September 25, 2025	107.01	107.28	107.28	107.35	106.56	20,047
September 24, 2025	107.13	107.3	107.3	107.67	107.02	17,854
September 23, 2025	107.54	107.46	107.46	107.65	107.36	13,013
September 22, 2025	107.32	107.38	107.38	107.47	106.75	23,050
September 19, 2025	106.69	107.07	107.07	107.31	106.61	52,318
September 18, 2025	106.39	106.85	106.85	107.05	106.18	28,963
September 17, 2025	105.9	105.8	105.8	106.02	105.7	18,208
September 16, 2025	106.67	105.9	105.9	106.82	105.86	19,789
September 15, 2025	106.75	106.72	106.72	106.9	106.42	39,678
September 12, 2025	106.44	106.68	106.68	106.8	106.4	15,179

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