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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	111.08	110.95	110.95	111.2	110.24	51,410
February 19, 2026	110.77	110.66	110.66	111	110.2	25,971
February 18, 2026	110.06	110.79	110.79	110.81	109.9	62,673
February 17, 2026	109.42	109.6	109.6	109.81	108.87	24,825
February 16, 2026	109.55	109.34	109.34	109.83	109.23	39,431
February 13, 2026	109.25	109.51	109.51	109.73	108.64	80,457
February 12, 2026	111.23	109.76	109.76	111.3	109.57	37,506
February 11, 2026	110.68	110.85	110.85	111.76	110.37	14,625
February 10, 2026	110.86	111.01	111.01	111.33	110.7	16,054
February 09, 2026	110.95	111.04	111.04	111.08	109.9	33,693
February 06, 2026	109.07	110.7	110.7	110.71	109.07	36,330
February 05, 2026	110.69	109.81	109.81	110.92	109.08	40,012
February 04, 2026	111.04	110.81	110.81	111.41	110.59	28,873
February 03, 2026	112.32	111.29	111.29	112.48	111.22	31,623
February 02, 2026	109.97	112.02	112.02	112.12	109.94	63,239
January 30, 2026	109.65	110.72	110.72	111	109.6	28,453
January 29, 2026	110.74	109.72	109.72	111.06	109.17	38,686
January 28, 2026	110.8	110.9	110.9	111.08	110.55	42,939
January 27, 2026	111.39	110.54	110.54	111.46	110.42	97,014
January 26, 2026	110.66	110.92	110.92	111.09	110.12	32,229
January 23, 2026	111.83	111.52	111.52	111.85	111.3	38,363
January 22, 2026	111.92	111.74	111.74	112.27	111.48	149,498
January 21, 2026	110.34	110.99	110.99	111.34	109.6	119,410
January 20, 2026	110.92	110.91	110.91	111.01	110	47,461
January 19, 2026	112.08	111.78	111.78	112.33	111.63	53,548
January 16, 2026	113.79	113.63	113.63	113.8	113.14	30,897
January 15, 2026	113.02	113.83	113.83	113.98	112.99	77,256
January 14, 2026	113.13	112.27	112.27	113.21	112.08	21,454
January 13, 2026	113.31	113.37	113.12	113.56	113.06	42,636
January 12, 2026	112.43	113.38	113.38	113.38	112.07	31,252
January 09, 2026	112.62	113.46	113.46	113.46	112.55	32,623
January 08, 2026	112.19	112.46	112.46	112.52	112.05	31,601
January 07, 2026	112.61	112.71	112.71	112.75	112.39	35,871
January 06, 2026	111.57	112.15	112.15	112.4	111.33	23,697
January 05, 2026	111.38	111.56	111.56	112.03	111.33	44,942
January 02, 2026	111.13	110.44	110.44	111.48	110.22	94,477
December 30, 2025	111.14	111.26	111.26	111.27	111.03	39,662
December 29, 2025	111.35	111.13	111.13	111.44	110.9	34,628
December 23, 2025	110.6	110.96	110.96	110.98	110.35	29,672
December 22, 2025	110.75	110.77	110.77	110.81	110.4	19,196
December 19, 2025	109.84	110.4	110.4	110.46	109.45	24,674
December 18, 2025	108.77	109.98	109.98	110.03	108.75	37,144
December 17, 2025	110.33	108.99	108.99	110.63	108.99	36,696
December 16, 2025	109.56	109.41	109.41	110.04	109.25	37,268
December 15, 2025	110.75	110.17	110.17	111	109.82	45,522
December 12, 2025	111.67	110.34	110.34	111.78	110.14	33,270
December 11, 2025	110.85	110.92	110.92	111.32	110.55	47,082
December 10, 2025	111.62	111.61	111.61	111.76	111.31	30,963
December 09, 2025	111.84	111.93	111.93	112.02	111.52	26,348
December 08, 2025	112.02	111.55	111.55	112.13	111.55	28,317
December 05, 2025	111.87	112.05	112.05	112.29	111.57	16,610
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

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