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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	106.01	104.6	104.6	106.01	104.2	30,647
September 04, 2025	105.1	105.47	105.47	105.6	105.08	25,774
September 03, 2025	104.87	104.6	104.6	105.1	104.54	15,739
September 02, 2025	104.75	103.68	103.68	104.97	103.68	30,951
September 01, 2025	104.6	104.95	104.95	104.95	104.53	40,574
August 29, 2025	105.69	104.68	104.68	105.72	104.55	20,466
August 28, 2025	105.71	105.44	105.44	105.9	105.11	34,594
August 27, 2025	105.66	105.85	105.85	106.07	105.6	16,691
August 26, 2025	104.98	104.82	104.82	105.09	104.64	47,642
August 25, 2025	104.61	104.94	104.94	104.97	104.52	22,004
August 22, 2025	104.15	104.88	104.88	105	104.12	27,480
August 21, 2025	104.4	104.25	104.25	104.4	103.7	20,908
August 20, 2025	104.33	103.79	103.79	104.4	103.18	20,675
August 19, 2025	104.66	104.54	104.54	104.93	104.38	14,102
August 18, 2025	104.58	104.68	104.68	104.89	104.41	18,211
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

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