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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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