Vanguard S&P 500 UCITS ETF USD Acc

VAVUAG
🏛️ germany →
108.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 108.52 108.56 108.52 108.56 1.1K
09:05 108.55 108.61 108.52 108.60 0.3K
09:10 108.60 108.62 108.58 108.61 0.0K
09:15 108.60 108.60 108.56 108.56 0.0K
09:20 108.56 108.62 108.56 108.62 0.1K
09:25 108.62 108.67 108.62 108.67 0.0K
09:30 108.68 108.68 108.60 108.62 0.0K
09:35 108.63 108.63 108.57 108.60 0.0K
09:40 108.62 108.65 108.60 108.65 0.0K
09:45 108.71 108.72 108.69 108.70 0.0K
09:50 108.71 108.71 108.67 108.67 0.1K
09:55 108.68 108.68 108.62 108.66 0.3K
10:00 108.63 108.67 108.62 108.62 0.0K
10:05 108.61 108.63 108.59 108.62 0.9K
10:10 108.63 108.63 108.60 108.60 0.0K
10:15 108.62 108.63 108.60 108.61 0.4K
10:20 108.59 108.61 108.57 108.57 0.0K
10:25 108.59 108.59 108.55 108.56 0.3K
10:30 108.55 108.55 108.52 108.52 0.0K
10:35 108.52 108.52 108.49 108.51 0.1K
10:40 108.48 108.48 108.48 108.48 0.0K
10:45 108.47 108.50 108.43 108.44 2.9K
10:50 108.43 108.45 108.43 108.45 0.0K
10:55 108.46 108.46 108.43 108.45 0.1K
11:00 108.42 108.42 108.37 108.37 0.1K
11:05 108.40 108.48 108.40 108.48 0.0K
11:10 108.46 108.51 108.45 108.50 0.0K
11:15 108.54 108.54 108.48 108.48 0.2K
11:20 108.49 108.49 108.42 108.45 0.0K
11:25 108.43 108.43 108.38 108.38 0.1K
11:30 108.41 108.44 108.41 108.43 0.0K
11:35 108.44 108.45 108.41 108.42 0.7K
11:40 108.42 108.42 108.42 108.42 0.0K
11:45 108.44 108.48 108.44 108.46 0.0K
11:50 108.48 108.51 108.48 108.48 0.1K
11:55 108.51 108.54 108.50 108.50 0.1K
12:00 108.54 108.54 108.48 108.48 0.0K
12:05 108.50 108.50 108.40 108.41 0.9K
12:10 108.47 108.47 108.44 108.45 0.0K
12:15 108.46 108.48 108.46 108.48 0.0K
12:20 108.50 108.52 108.48 108.48 0.2K
12:25 108.49 108.50 108.46 108.46 0.2K
12:30 108.48 108.49 108.45 108.48 0.1K
12:35 108.47 108.50 108.47 108.48 0.2K
12:40 108.50 108.50 108.47 108.47 0.0K
12:45 108.50 108.53 108.50 108.52 0.0K
12:50 108.52 108.58 108.51 108.56 0.0K
12:55 108.58 108.58 108.57 108.57 0.1K
13:00 108.57 108.58 108.54 108.55 0.4K
13:05 108.54 108.55 108.52 108.53 0.0K
13:10 108.61 108.63 108.59 108.59 0.1K
13:15 108.62 108.62 108.51 108.51 0.0K
13:20 108.54 108.55 108.50 108.50 0.1K
13:25 108.52 108.56 108.52 108.56 0.0K
13:30 108.52 108.54 108.52 108.52 0.0K
13:35 108.54 108.55 108.53 108.55 0.0K
13:40 108.59 108.59 108.57 108.57 0.0K
13:45 108.57 108.59 108.56 108.58 0.2K
13:50 108.60 108.61 108.58 108.61 0.3K
13:55 108.61 108.65 108.61 108.64 0.2K
14:00 108.60 108.60 108.55 108.55 0.0K
14:05 108.57 108.62 108.57 108.62 0.0K
14:10 108.63 108.63 108.59 108.59 0.1K
14:15 108.58 108.59 108.56 108.58 0.0K
14:20 108.58 108.58 108.56 108.58 0.7K
14:25 108.58 108.60 108.58 108.60 0.0K
14:30 108.62 108.75 108.62 108.75 0.1K
14:35 108.84 108.94 108.84 108.94 0.1K
14:40 108.90 108.92 108.87 108.87 0.1K
14:45 108.83 108.83 108.75 108.75 0.6K
14:50 108.81 108.83 108.77 108.77 0.2K
14:55 108.73 108.78 108.73 108.75 0.0K
15:00 108.62 108.62 108.62 108.62 0.1K
15:05 108.60 108.60 108.57 108.57 0.0K
15:10 108.58 108.64 108.58 108.63 0.0K
15:15 108.61 108.67 108.61 108.67 0.0K
15:20 108.66 108.70 108.65 108.69 0.2K
15:25 108.69 108.69 108.63 108.63 0.0K
15:30 108.60 108.82 108.60 108.80 0.1K
15:35 108.81 108.81 108.76 108.80 0.1K
15:40 108.84 108.92 108.79 108.92 0.0K
15:45 108.85 108.99 108.85 108.99 1.8K
15:50 109.00 109.00 108.91 108.96 2.4K
15:55 108.96 108.98 108.92 108.96 1.0K
16:00 108.95 109.01 108.80 108.83 0.2K
16:05 108.70 108.70 108.56 108.58 0.9K
16:10 108.58 108.58 108.47 108.50 0.1K
16:15 108.45 108.56 108.45 108.53 0.0K
16:20 108.53 108.53 108.44 108.45 0.5K
16:25 108.40 108.40 108.30 108.36 0.5K
16:30 108.45 108.45 108.35 108.35 0.2K
16:35 108.44 108.44 108.39 108.39 0.2K
16:40 108.51 108.58 108.45 108.45 0.4K
16:45 108.44 108.44 108.27 108.27 0.4K
16:50 108.21 108.38 108.21 108.34 0.1K
16:55 108.40 108.42 108.40 108.42 0.0K
17:00 108.36 108.38 108.32 108.37 0.4K
17:05 108.38 108.45 108.38 108.45 0.0K
17:10 108.43 108.43 108.35 108.37 0.1K
17:15 108.35 108.50 108.35 108.50 0.1K
17:20 108.40 108.45 108.40 108.45 0.7K
17:25 108.48 108.57 108.48 108.57 0.2K
17:35 108.51 108.51 108.51 108.51 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 108.52 109.04 108.21 108.51 0.0M
2025-09-25 108.22 108.60 107.78 108.52 0.1M
2025-09-24 108.40 108.97 108.26 108.55 0.0M
2025-09-23 108.78 108.93 108.61 108.69 0.2M
2025-09-22 108.55 108.74 107.99 108.62 0.0M
2025-09-19 107.94 108.60 107.85 108.30 0.1M
2025-09-18 107.67 108.34 107.42 108.11 0.0M
2025-09-17 106.89 107.02 106.67 106.77 0.0M
2025-09-16 107.66 107.84 106.79 106.89 0.1M
2025-09-15 107.74 107.91 107.39 107.72 0.0M
2025-09-12 107.42 107.83 107.33 107.69 0.0M
2025-09-11 107.20 107.63 106.88 107.50 0.0M
2025-09-10 107.00 107.26 106.72 106.84 0.0M
2025-09-09 105.97 106.29 105.85 106.18 0.0M
2025-09-08 106.07 106.22 105.77 106.10 0.0M
2025-09-05 106.97 106.98 105.18 105.58 0.0M
2025-09-04 106.07 106.58 106.03 106.49 0.0M
2025-09-03 105.84 106.08 105.46 105.56 0.0M
2025-09-02 105.71 105.95 104.65 104.65 0.1M
2025-09-01 105.54 105.92 105.51 105.92 0.0M
2025-08-29 106.69 106.69 105.49 105.65 0.0M
2025-08-28 106.67 106.89 106.10 106.41 0.0M
2025-08-27 106.63 107.07 106.60 106.83 0.0M
2025-08-26 105.94 106.05 105.59 105.80 0.0M
2025-08-25 105.57 105.95 105.48 105.94 0.0M
2025-08-22 105.09 106.00 105.08 105.85 0.0M
2025-08-21 105.34 105.37 104.65 105.28 0.0M
2025-08-20 105.28 105.38 104.12 104.77 0.0M
2025-08-19 105.62 105.90 105.30 105.54 0.0M
2025-08-18 105.55 105.87 105.34 105.65 0.0M
2025-08-15 106.35 106.38 105.37 105.49 0.0M
2025-08-14 105.76 106.24 105.46 106.03 0.0M
2025-08-13 105.55 105.97 105.35 105.39 0.0M
2025-08-12 105.19 105.62 104.84 105.28 0.0M
2025-08-11 105.08 105.50 104.87 105.37 0.0M
2025-08-08 104.32 104.88 104.25 104.57 0.0M
2025-08-07 104.25 105.03 104.21 104.22 0.0M
2025-08-06 104.53 104.68 103.65 104.23 0.0M
2025-08-05 105.11 105.29 104.00 104.00 0.0M
2025-08-04 103.50 104.47 103.49 104.38 0.1M
2025-08-01 105.79 105.82 102.77 103.29 0.1M
2025-07-31 107.27 107.70 106.49 106.87 0.1M
2025-07-30 105.59 106.55 105.46 106.26 0.0M
2025-07-29 106.02 106.35 105.70 105.74 0.0M
2025-07-28 104.77 105.22 104.70 105.22 0.0M
2025-07-25 103.77 104.16 103.63 104.04 0.0M
2025-07-24 103.48 103.80 103.29 103.59 0.0M
2025-07-23 103.10 103.47 102.99 103.24 0.0M
2025-07-22 103.20 103.38 102.60 102.64 0.0M
2025-07-21 103.66 103.83 103.35 103.49 0.0M
2025-07-18 103.89 103.92 103.26 103.38 0.0M
2025-07-17 103.46 103.78 103.27 103.76 0.0M
2025-07-16 102.43 103.44 101.46 101.46 0.1M
2025-07-15 103.03 103.36 102.86 103.34 0.0M
2025-07-14 102.08 102.50 101.86 102.44 0.0M
2025-07-11 102.56 102.57 101.90 102.34 0.0M
2025-07-10 101.83 102.86 101.78 102.86 0.0M
2025-07-09 101.56 102.49 101.49 101.99 0.0M
2025-07-08 101.50 102.03 101.42 101.74 0.0M
2025-07-07 101.69 102.27 101.61 101.69 0.0M
2025-07-04 101.57 101.58 101.17 101.33 0.0M
2025-07-03 101.05 102.17 100.92 102.06 0.0M
2025-07-02 100.99 101.12 100.48 100.90 0.0M
2025-07-01 100.70 100.71 100.02 100.57 0.1M
2025-06-30 100.95 101.17 100.55 100.71 0.0M
2025-06-27 100.48 100.90 100.19 100.83 0.0M
2025-06-26 99.89 100.24 99.57 100.12 0.0M
2025-06-25 100.39 100.69 100.19 100.20 0.0M
2025-06-24 100.23 100.30 99.75 100.04 0.0M
2025-06-23 99.03 99.80 99.03 99.12 0.0M
2025-06-20 99.06 99.90 98.86 99.23 0.0M
2025-06-19 99.49 99.49 98.57 98.76 0.0M
2025-06-18 99.48 100.00 99.39 99.65 0.0M
2025-06-17 99.34 99.90 98.98 99.73 0.0M
2025-06-16 99.21 99.81 98.99 99.69 0.0M
2025-06-13 98.72 99.82 98.59 99.31 0.0M
2025-06-12 99.83 99.88 98.50 99.63 0.0M
2025-06-11 100.87 101.25 100.57 100.68 0.0M
2025-06-10 100.69 100.86 100.35 100.57 0.0M
2025-06-09 100.35 100.85 100.26 100.50 0.0M
2025-06-06 99.77 100.99 99.65 100.48 0.0M
2025-06-05 99.96 100.28 99.01 100.10 0.0M
2025-06-04 100.25 100.50 99.71 100.02 0.0M
2025-06-03 98.97 100.14 98.67 100.14 0.0M
2025-06-02 98.50 98.93 97.89 98.57 0.0M
2025-05-30 99.36 99.93 98.66 99.19 0.0M
2025-05-29 101.17 101.55 99.18 99.30 0.0M
2025-05-28 99.89 100.34 99.48 99.84 0.0M
2025-05-27 98.67 99.43 98.40 99.43 0.0M
2025-05-26 98.28 98.72 98.24 98.51 0.0M
2025-05-23 98.61 98.73 96.88 97.68 0.1M
2025-05-22 98.77 99.18 98.16 99.00 0.0M
2025-05-21 99.69 99.98 98.97 99.88 0.0M
2025-05-20 100.78 101.28 100.62 100.85 0.0M
2025-05-19 100.39 100.93 99.52 100.80 0.1M
2025-05-16 100.70 101.55 100.62 101.55 0.0M
2025-05-15 99.95 100.78 99.60 100.78 0.1M
2025-05-14 100.53 100.69 99.69 100.47 0.1M
2025-05-13 100.03 101.08 99.89 100.70 0.1M
2025-05-12 99.45 100.70 99.32 99.78 0.1M
2025-05-09 96.26 96.57 95.48 96.03 0.1M
2025-05-08 96.05 96.35 95.14 96.29 0.1M
2025-05-07 94.59 94.85 94.04 94.35 0.0M
2025-05-06 94.94 94.97 93.87 94.76 0.1M
2025-05-05 95.20 95.48 94.65 95.38 0.1M
2025-05-02 94.91 95.67 94.45 95.46 0.1M
2025-04-30 93.03 93.33 91.20 92.84 0.1M
2025-04-29 92.65 93.02 91.95 92.59 0.0M
2025-04-28 92.79 93.20 92.00 92.08 0.0M
2025-04-25 92.79 92.84 91.55 91.91 0.1M
2025-04-24 89.99 91.63 89.38 91.48 0.1M
2025-04-23 89.98 92.06 89.85 90.55 0.1M
2025-04-22 86.50 87.68 86.11 87.52 0.1M
2025-04-17 89.29 89.74 88.13 88.74 0.0M
2025-04-16 89.46 90.67 89.04 90.04 0.0M
2025-04-15 91.18 92.11 90.56 91.56 0.1M
2025-04-14 90.54 92.23 90.47 90.80 0.1M
2025-04-11 89.56 89.59 87.05 88.36 0.2M
2025-04-10 94.12 94.30 89.36 89.36 0.2M
2025-04-09 85.90 87.33 83.90 85.95 0.2M
2025-04-08 89.18 92.15 89.14 90.52 0.3M
2025-04-07 83.99 91.45 83.30 87.79 0.3M
2025-04-04 92.66 93.12 89.03 89.86 0.2M
2025-04-03 95.35 95.98 92.95 93.81 0.1M
2025-04-02 99.34 99.44 98.12 99.32 0.0M
2025-04-01 99.02 99.50 98.09 99.30 0.1M
2025-03-31 97.40 98.00 96.81 97.99 0.1M
2025-03-28 100.23 100.76 98.36 98.45 0.0M
2025-03-27 101.10 101.33 100.22 100.80 0.0M
2025-03-26 102.03 102.32 101.17 101.34 0.1M
2025-03-25 101.78 102.01 101.54 101.75 0.0M
2025-03-24 100.60 101.82 100.51 101.68 0.1M
2025-03-21 99.46 99.60 98.63 99.42 0.1M
2025-03-20 99.82 100.63 98.99 99.73 0.1M
2025-03-19 98.13 99.33 98.10 99.17 0.1M
2025-03-18 98.74 99.04 97.63 97.94 0.1M
2025-03-17 98.27 99.13 98.09 98.58 0.1M
2025-03-14 97.60 98.72 97.23 98.46 0.1M
2025-03-13 97.65 98.50 97.05 97.25 0.1M
2025-03-12 97.69 99.00 96.87 98.13 0.1M
2025-03-11 98.45 98.69 96.83 97.32 0.1M
2025-03-10 100.93 100.97 99.02 99.37 0.1M
2025-03-07 101.25 101.43 99.80 99.88 0.1M
2025-03-06 102.61 102.71 101.06 101.96 0.1M
2025-03-05 103.88 103.92 101.35 101.77 0.1M
2025-03-04 106.26 106.39 103.78 104.07 0.1M
2025-03-03 109.23 109.29 107.56 107.75 0.1M
2025-02-28 107.61 108.10 106.97 107.77 0.1M
2025-02-27 108.80 109.52 108.20 109.14 0.1M
2025-02-26 108.49 109.14 108.30 108.81 0.0M
2025-02-25 108.81 109.01 107.22 107.37 0.1M
2025-02-24 109.66 110.07 108.84 109.39 0.1M
2025-02-21 110.99 111.50 110.61 110.83 0.1M
2025-02-20 111.87 112.00 110.70 110.79 0.1M
2025-02-19 111.76 112.14 111.54 112.11 0.0M
2025-02-18 111.62 111.91 111.26 111.38 0.0M
2025-02-17 111.26 111.45 111.15 111.32 0.1M
2025-02-14 111.36 111.39 110.76 110.86 0.0M
2025-02-13 110.66 111.24 110.33 111.01 0.0M
2025-02-12 111.35 111.55 110.46 110.73 0.1M
2025-02-11 111.68 111.77 111.31 111.58 0.0M
2025-02-10 111.53 112.04 111.39 111.90 0.0M
2025-02-07 111.39 111.83 111.00 111.24 0.1M
2025-02-06 111.29 111.74 111.24 111.45 0.0M
2025-02-05 109.92 110.19 109.58 110.19 0.1M
2025-02-04 110.51 110.76 109.98 110.76 0.0M
2025-02-03 110.58 110.92 109.92 110.84 0.1M
2025-01-31 111.46 112.19 111.43 111.84 0.0M
2025-01-30 110.77 111.09 109.99 110.33 0.1M
2025-01-29 110.97 111.19 110.36 110.48 0.1M
2025-01-28 109.85 110.52 109.34 110.12 0.1M
2025-01-27 109.19 109.30 107.15 108.48 0.2M
2025-01-24 111.18 111.24 110.60 110.77 0.1M
2025-01-23 111.21 111.65 110.97 111.44 0.1M
2025-01-22 110.88 111.37 110.53 111.37 0.1M
2025-01-21 110.25 110.98 110.06 110.20 0.1M
2025-01-20 110.77 110.84 109.87 110.24 0.1M
2025-01-17 110.02 111.14 109.92 110.95 0.1M
2025-01-16 110.41 110.48 109.75 109.87 0.1M
2025-01-15 107.82 109.80 107.80 109.70 0.1M
2025-01-14 108.72 109.00 107.63 107.83 0.1M
2025-01-13 108.00 108.43 107.42 108.06 0.1M
2025-01-10 109.10 109.30 107.86 108.17 0.1M
2025-01-09 108.93 109.29 108.76 109.29 0.0M
2025-01-08 109.02 109.39 108.60 109.13 0.0M
2025-01-07 109.09 109.82 108.80 109.02 0.1M
2025-01-06 109.57 110.20 109.10 110.02 0.1M
2025-01-03 108.87 109.50 108.57 109.50 0.1M
2025-01-02 108.63 109.54 108.47 109.52 0.1M