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

107.84

+0.21(+0.20%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	106.68	107.84	107.84	108.25	106.3	35,815
April 01, 2026	107.57	107.63	107.63	107.63	106.97	62,442
March 31, 2026	105.56	105.78	105.78	106.08	105.4	35,983
March 30, 2026	105.06	105.89	105.89	106.03	105.06	32,733
March 27, 2026	106.84	105.43	105.43	106.85	105.32	38,355
March 26, 2026	107.77	107.09	107.09	107.87	107.08	27,949
March 25, 2026	108.08	108.16	108.16	108.48	107.67	56,742
March 24, 2026	107.67	107.44	107.44	107.83	106.86	81,344
March 23, 2026	106.1	107.59	107.59	109.51	105.99	110,264
March 20, 2026	108.29	107.32	107.32	108.39	107.31	43,949
March 19, 2026	109.28	108.16	108.16	109.44	108.13	45,053
March 18, 2026	111.21	110.07	110.07	111.32	109.99	10,003
March 17, 2026	110.32	110.72	110.72	111.13	110	15,066
March 16, 2026	110.8	110.59	110.59	111.03	110.3	35,420
March 13, 2026	110.18	110.41	110.41	111.22	110.15	22,491
March 12, 2026	110.91	110.49	110.49	111.01	110.19	17,850
March 11, 2026	110.97	111.04	111.04	111.33	110.72	14,117
March 10, 2026	110.97	111.21	111.21	111.27	110.38	64,170
March 09, 2026	108.98	110.03	110.03	110.15	108.96	24,793
March 06, 2026	111.79	110.5	110.5	111.82	110.13	26,665
March 05, 2026	112.06	111.84	111.84	112.36	111.6	41,591
March 04, 2026	111.11	112.04	112.04	112.12	111.04	24,864
March 03, 2026	110.92	110.98	110.98	111.08	110.19	26,994
March 02, 2026	109.73	111.34	111.34	111.64	109.56	75,010
February 27, 2026	110.77	110.36	110.36	110.97	109.92	46,098
February 26, 2026	111.56	111.04	111.04	111.85	110.5	18,904
February 25, 2026	110.93	111.42	111.42	111.63	110.9	20,628
February 24, 2026	110.29	110.63	110.63	110.84	109.85	20,533
February 23, 2026	110.32	109.99	109.99	111.2	109.8	48,713
February 20, 2026	111.08	110.95	0	111.2	110.24	51,410
February 19, 2026	110.77	110.66	0	111	110.2	26,021
February 18, 2026	110.06	110.79	0	110.81	109.9	62,683
February 17, 2026	109.42	109.6	0	109.81	108.87	24,841
February 16, 2026	109.55	109.34	0	109.83	109.23	39,457
February 13, 2026	109.25	109.51	0	109.73	108.64	80,457
February 12, 2026	111.23	109.76	0	111.3	109.57	37,531
February 11, 2026	110.68	110.85	0	111.76	110.37	14,679
February 10, 2026	110.86	111.01	0	111.33	110.7	16,076
February 09, 2026	110.95	111.04	0	111.08	109.9	33,693
February 06, 2026	109.07	110.7	0	110.71	109.07	36,530
February 05, 2026	110.7	109.81	0	110.92	109.08	40,204
February 04, 2026	111.04	110.81	0	111.41	110.59	28,873
February 03, 2026	112.32	111.29	0	112.48	111.22	31,662
February 02, 2026	109.97	112.02	0	112.12	109.94	63,239
January 30, 2026	109.65	110.72	0	111	109.6	28,854
January 29, 2026	110.74	109.72	0	111.06	109.17	38,782
January 28, 2026	110.8	110.9	0	111.08	110.55	42,951
January 27, 2026	111.39	110.54	0	111.46	110.42	97,426
January 26, 2026	110.66	110.92	0	111.09	110.12	32,230
January 23, 2026	111.83	111.52	0	111.85	111.3	38,555
January 22, 2026	111.92	111.74	0	112.27	111.48	149,560
January 21, 2026	110.34	110.99	0	111.34	109.6	119,483
January 20, 2026	110.92	110.91	0	111.01	110	47,701
January 19, 2026	112.08	111.78	0	112.33	111.63	53,548
January 16, 2026	113.79	113.55	0	113.8	113.14	30,898
January 15, 2026	113.02	113.34	0	113.98	112.99	77,271
January 14, 2026	113.13	112.27	0	113.21	112.08	21,454
January 13, 2026	113.31	112.9	0	113.56	112.9	42,643
January 12, 2026	112.43	113.38	0	113.38	112.07	31,252
January 09, 2026	112.62	113.46	0	113.46	112.55	32,623