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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	100.05	100.89	100.89	100.89	100.01	23,197
May 15, 2025	99.32	100.12	100.12	100.12	98.97	56,938
May 14, 2025	99.86	99.89	99.89	100.02	99.03	46,005
May 13, 2025	99.33	100.06	100.06	100.35	99.28	54,733
May 12, 2025	98.9	99.14	99.14	100.04	98.68	91,034
May 09, 2025	95.65	95.37	95.37	96	94.84	57,064
May 08, 2025	95.39	95.68	95.68	95.71	94.56	54,577
May 07, 2025	93.97	93.73	93.73	94.23	93.44	37,530
May 06, 2025	94.35	94.17	94.17	94.36	93.28	38,756
May 05, 2025	94.58	94.76	94.76	94.89	94.04	65,821
May 02, 2025	94.31	94.81	94.81	95.04	93.89	71,035
April 30, 2025	92.4	92.2	92.2	92.7	90.67	72,183
April 29, 2025	92.06	91.95	91.95	92.41	91.33	17,974
April 28, 2025	92.2	91.43	91.43	92.58	91.43	39,135
April 25, 2025	92.17	91.31	91.31	92.24	91	39,002
April 24, 2025	89.42	90.9	90.9	91.05	88.8	37,036
April 23, 2025	89.4	89.95	89.95	91.5	89.29	65,564
April 22, 2025	85.99	86.94	86.94	87.13	85.6	82,660
April 17, 2025	88.74	88.15	88.15	89.16	87.61	25,702
April 16, 2025	88.91	89.51	89.51	90.16	88.46	34,761
April 15, 2025	90.64	90.97	90.97	91.5	89.98	54,508
April 14, 2025	89.99	90.26	90.26	91.6	89.91	85,575
April 11, 2025	89.03	87.83	87.83	89.04	86.5	74,705
April 10, 2025	93.54	88.77	88.77	93.74	88.77	111,721
April 09, 2025	85.6	85.45	85.45	86.76	83.43	203,480
April 08, 2025	88.59	90.05	90.05	91.52	88.59	156,173
April 07, 2025	83.48	86.97	86.97	90.82	82.84	174,403
April 04, 2025	92.06	89.29	89.29	92.48	88.5	140,338
April 03, 2025	94.8	93.3	93.3	95.3	92.36	105,641
April 02, 2025	98.7	98.61	98.61	98.8	97.56	60,200
April 01, 2025	98.4	98.65	98.65	98.87	97.46	67,302
March 31, 2025	96.78	97.37	97.37	97.37	96.25	102,261
March 28, 2025	99.56	97.78	97.78	100.1	97.75	50,178
March 27, 2025	100.45	100.21	100.21	100.67	99.6	52,405
March 26, 2025	101.39	100.73	100.73	101.68	100.55	43,651
March 25, 2025	101.13	101.1	101.1	101.34	100.89	20,349
March 24, 2025	99.94	101.07	101.07	101.17	99.87	52,548
March 21, 2025	98.85	98.79	98.79	98.93	98	29,625
March 20, 2025	99.21	99.06	99.06	99.99	98.41	39,388
March 19, 2025	97.78	98.76	98.76	99	97.78	55,265
March 18, 2025	98.38	97.67	97.67	98.69	97.29	67,462
March 17, 2025	97.91	98.29	98.29	98.77	97.75	65,387
March 14, 2025	97.29	98.1	98.1	98.37	96.9	43,411
March 13, 2025	97.28	96.88	96.88	98.15	96.7	37,902
March 12, 2025	97.35	97.77	97.77	98.57	96.6	69,721
March 11, 2025	98.11	96.94	96.94	98.34	96.55	108,406
March 10, 2025	100.6	99.02	99.02	100.62	98.73	125,484
March 07, 2025	100.91	99.52	99.52	101.07	99.43	94,834
March 06, 2025	102.27	101.7	101.7	102.35	100.77	61,612
March 05, 2025	103.49	101.47	101.47	103.54	101.34	112,477
March 04, 2025	105.94	103.53	103.71	106	103.45	145,097
March 03, 2025	108.83	107.37	107.37	108.88	107.2	59,849
February 28, 2025	107.24	107.4	107.4	107.7	106.62	37,407
February 27, 2025	108.4	108.6	108.6	109.01	107.86	43,857
February 26, 2025	108.12	108.41	108.41	108.73	107.93	22,724
February 25, 2025	108.43	106.98	106.98	108.58	106.85	51,182
February 24, 2025	109.28	109.05	109.05	109.67	108.5	64,327
February 21, 2025	110.62	110.45	110.45	111.13	110.25	59,461
February 20, 2025	111.46	110.44	110.44	111.63	110.34	36,609
February 19, 2025	111.39	111.65	111.65	111.76	111.17	43,348

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