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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 66.82 66.82 66.45 66.46 0.0M
2022-12-29 66.22 66.97 66.03 66.93 0.0M
2022-12-28 66.95 67.09 66.46 66.46 0.0M
2022-12-27 67.46 67.59 66.55 66.82 0.0M
2022-12-23 66.87 67.13 66.40 66.91 0.0M
2022-12-22 67.76 67.88 66.50 66.74 0.0M
2022-12-21 66.98 67.98 66.90 67.89 0.0M
2022-12-20 66.23 66.87 66.19 66.55 0.0M
2022-12-19 67.36 67.62 66.91 66.91 0.0M
2022-12-16 67.79 67.82 67.05 67.28 0.0M
2022-12-15 69.29 69.29 67.75 67.92 0.1M
2022-12-14 70.23 70.50 69.85 70.42 0.0M
2022-12-13 70.23 72.92 70.15 70.61 0.0M
2022-12-12 69.28 69.69 69.07 69.55 0.0M
2022-12-09 69.78 70.05 69.32 69.78 0.0M
2022-12-08 69.43 69.86 69.35 69.55 0.0M
2022-12-07 69.93 69.99 68.91 69.44 0.0M
2022-12-06 70.70 70.86 69.58 69.79 0.0M
2022-12-05 71.31 71.45 70.80 70.90 0.0M
2022-12-02 71.72 71.87 71.00 71.50 0.0M
2022-12-01 72.61 72.66 71.64 71.90 0.0M
2022-11-30 70.98 71.08 70.50 71.08 0.0M
2022-11-29 71.10 71.25 70.61 70.65 0.0M
2022-11-28 71.48 71.51 70.55 71.21 0.0M
2022-11-25 71.84 72.06 71.70 71.77 0.0M
2022-11-24 71.81 72.12 71.76 71.89 0.0M
2022-11-23 71.83 72.16 71.72 71.91 0.0M
2022-11-22 71.27 71.73 71.10 71.69 0.0M
2022-11-21 71.30 71.61 71.23 71.30 0.0M
2022-11-18 70.43 71.21 70.43 70.86 0.0M
2022-11-17 70.94 70.94 70.05 70.35 0.0M
2022-11-16 71.29 71.34 70.50 70.69 0.0M
2022-11-15 70.91 71.77 70.73 71.70 0.0M
2022-11-14 71.41 71.72 71.21 71.41 0.0M
2022-11-11 71.95 72.08 70.89 70.97 0.0M
2022-11-10 69.48 71.34 69.44 71.34 0.0M
2022-11-09 70.41 70.50 69.88 69.93 0.0M
2022-11-08 70.26 70.83 70.23 70.80 0.0M
2022-11-07 69.95 70.42 69.79 70.08 0.0M
2022-11-04 70.61 71.08 69.43 69.64 0.0M
2022-11-03 71.14 71.30 70.20 70.94 0.0M
2022-11-02 72.35 72.38 71.77 71.82 0.0M
2022-11-01 72.65 72.95 72.04 72.34 0.0M
2022-10-31 72.48 72.95 72.21 72.52 0.0M
2022-10-28 70.10 72.02 70.09 71.87 0.0M
2022-10-27 70.65 71.42 70.47 70.95 0.0M
2022-10-26 70.95 71.37 70.60 71.29 0.0M
2022-10-25 71.34 71.50 70.80 71.29 0.0M
2022-10-24 70.67 71.32 70.27 70.75 0.0M
2022-10-21 69.28 70.02 68.95 69.76 0.0M
2022-10-20 69.70 70.33 69.46 70.03 0.0M
2022-10-19 70.15 70.54 69.85 69.97 0.0M
2022-10-18 69.99 70.72 69.56 69.59 0.0M
2022-10-17 68.77 69.69 68.54 69.28 0.0M
2022-10-14 69.86 70.33 68.70 68.79 0.0M
2022-10-13 68.22 69.00 66.90 68.58 0.0M
2022-10-12 68.61 69.27 68.20 68.48 0.0M
2022-10-11 68.28 68.71 68.05 68.60 0.0M
2022-10-10 68.99 69.64 68.75 68.97 0.0M
2022-10-07 70.52 70.83 69.34 69.40 0.0M
2022-10-06 70.62 71.35 70.20 70.99 0.0M
2022-10-05 69.89 70.40 69.85 70.15 0.0M
2022-10-04 69.63 70.59 69.46 70.20 0.2M
2022-10-03 67.84 69.00 67.44 68.79 0.0M
2022-09-30 68.95 69.53 68.55 69.17 0.0M
2022-09-29 70.54 70.54 68.75 68.84 0.0M
2022-09-28 70.51 70.77 69.75 70.67 0.0M
2022-09-27 70.80 71.32 70.50 70.51 0.0M
2022-09-26 70.34 71.08 69.98 70.67 0.0M
2022-09-23 70.68 70.86 70.04 70.16 0.0M
2022-09-22 70.90 71.36 70.60 70.70 0.0M
2022-09-21 71.77 72.55 71.77 72.48 0.0M
2022-09-20 72.06 72.25 71.21 71.43 0.0M
2022-09-19 71.38 71.82 70.93 71.33 0.0M
2022-09-16 71.60 71.86 70.95 71.06 0.0M
2022-09-15 73.27 73.37 72.25 72.41 0.0M
2022-09-14 73.13 73.24 72.59 72.95 0.0M
2022-09-13 75.15 75.47 73.49 73.66 0.0M
2022-09-12 74.12 75.10 73.96 74.97 0.0M
2022-09-09 73.77 74.74 73.65 74.67 0.0M
2022-09-08 73.69 74.34 73.16 74.32 0.0M
2022-09-07 72.79 73.26 72.72 73.23 0.0M
2022-09-06 73.20 73.71 72.66 73.28 0.0M
2022-09-05 73.51 73.51 72.95 73.24 0.0M
2022-09-02 73.41 74.13 73.16 73.93 0.1M
2022-09-01 72.54 72.97 72.14 72.97 0.0M
2022-08-31 73.90 74.06 72.93 73.12 0.0M
2022-08-30 74.73 74.95 73.37 73.57 0.0M
2022-08-29 74.95 75.03 74.15 74.50 0.0M
2022-08-26 77.72 77.77 75.90 76.02 0.0M
2022-08-25 77.11 77.50 76.80 77.11 0.0M
2022-08-24 76.56 76.99 76.27 76.82 0.0M
2022-08-23 76.93 77.22 76.10 76.49 0.0M
2022-08-22 77.52 77.53 76.86 77.24 0.0M
2022-08-19 78.03 78.28 77.70 77.70 0.0M
2022-08-18 77.39 78.04 77.35 78.04 0.0M
2022-08-17 78.11 78.18 77.33 77.43 0.0M
2022-08-16 77.90 78.26 77.45 77.96 0.0M
2022-08-15 76.92 77.50 76.72 77.37 0.0M
2022-08-12 75.48 76.40 75.43 76.39 0.0M
2022-08-11 75.58 75.92 75.24 75.53 0.0M
2022-08-10 74.34 75.25 74.30 74.93 0.0M
2022-08-09 74.98 75.06 74.20 74.46 0.0M
2022-08-08 75.36 75.66 75.09 75.25 0.0M
2022-08-05 74.91 75.20 74.53 74.80 0.0M
2022-08-04 75.23 75.50 74.68 74.80 0.0M
2022-08-03 74.26 75.30 74.12 75.29 0.0M
2022-08-02 73.82 74.46 73.54 74.33 0.0M
2022-08-01 74.19 74.41 73.73 74.20 0.0M
2022-07-29 73.75 74.73 73.74 74.09 0.0M
2022-07-28 72.51 73.42 72.31 73.40 0.0M
2022-07-27 71.88 72.46 71.64 72.31 0.0M
2022-07-26 71.45 72.02 71.34 71.49 0.0M
2022-07-25 71.64 71.84 71.15 71.64 0.0M
2022-07-22 71.94 72.50 71.64 71.64 0.0M
2022-07-21 71.51 71.79 71.00 71.79 0.0M
2022-07-20 70.99 71.66 70.70 71.64 0.0M
2022-07-19 69.70 70.43 69.05 70.43 0.0M
2022-07-18 70.79 71.13 70.29 70.58 0.0M
2022-07-15 69.64 70.60 69.45 70.47 0.0M
2022-07-14 69.72 69.72 68.75 68.97 0.0M
2022-07-13 70.35 70.45 69.00 69.38 0.0M
2022-07-12 70.49 71.00 70.25 70.78 0.0M
2022-07-11 70.35 71.00 70.32 70.61 0.0M
2022-07-08 70.53 71.14 70.37 70.89 0.0M
2022-07-07 69.66 70.53 69.49 70.48 0.0M
2022-07-06 68.73 69.60 68.67 69.16 0.0M
2022-07-05 67.76 68.23 67.25 67.48 0.0M
2022-07-04 67.31 67.40 66.95 67.34 0.0M
2022-07-01 65.99 67.61 65.99 67.04 0.0M
2022-06-30 66.54 66.98 66.15 66.62 0.0M
2022-06-29 66.83 67.44 66.66 67.25 0.0M
2022-06-28 68.25 69.00 67.75 67.78 0.0M
2022-06-27 68.23 68.67 67.75 68.00 0.0M
2022-06-24 66.75 67.83 66.74 67.77 0.0M
2022-06-23 65.40 66.50 65.29 66.10 0.0M
2022-06-22 65.18 66.04 64.69 65.91 0.0M
2022-06-21 65.12 65.93 64.95 65.75 0.0M
2022-06-20 64.57 64.90 64.44 64.90 0.0M
2022-06-17 64.64 65.12 64.07 64.65 0.0M
2022-06-16 66.44 66.47 64.21 64.46 0.0M
2022-06-15 66.07 66.98 65.82 66.70 0.0M
2022-06-14 66.96 67.01 66.00 66.18 0.0M
2022-06-13 67.30 67.40 66.26 66.73 0.0M
2022-06-10 69.71 69.98 68.30 68.31 0.0M
2022-06-09 70.68 71.26 70.18 70.69 0.0M
2022-06-08 71.35 71.51 70.85 71.26 0.0M
2022-06-07 70.61 71.16 70.39 70.95 0.0M
2022-06-06 70.94 71.62 70.92 71.22 0.0M
2022-06-03 71.48 71.48 70.43 70.58 0.0M
2022-06-02 70.85 71.22 70.05 70.60 0.0M
2022-06-01 71.09 71.46 70.69 70.70 0.0M
2022-05-31 71.09 71.50 70.58 70.73 0.0M
2022-05-30 71.79 71.94 71.27 71.41 0.0M
2022-05-27 69.50 70.91 69.37 70.91 0.0M
2022-05-26 68.43 69.51 68.38 69.40 0.0M
2022-05-25 68.31 68.47 67.66 68.05 0.0M
2022-05-24 67.42 67.68 66.49 66.60 0.0M
2022-05-23 68.51 68.53 67.50 68.40 0.0M
2022-05-20 68.24 68.71 67.35 67.55 0.0M
2022-05-19 68.76 68.83 67.58 67.99 0.0M
2022-05-18 71.26 71.32 69.70 69.70 0.0M
2022-05-17 70.89 71.67 70.47 70.95 0.0M
2022-05-16 70.69 71.00 70.40 70.65 0.0M
2022-05-13 70.05 71.22 70.00 71.03 0.0M
2022-05-12 68.62 69.93 68.58 69.46 0.1M
2022-05-11 69.95 70.63 69.10 70.19 0.0M
2022-05-10 70.22 70.77 69.37 69.39 0.0M
2022-05-09 71.59 71.65 70.00 70.03 0.0M
2022-05-06 72.48 72.48 70.75 71.65 0.0M
2022-05-05 74.33 74.45 72.53 72.78 0.0M
2022-05-04 73.08 73.25 72.28 72.29 0.0M
2022-05-03 72.78 73.15 72.20 73.12 0.0M
2022-05-02 72.43 72.66 71.80 72.11 0.0M
2022-04-29 74.44 74.53 73.38 73.75 0.0M
2022-04-28 73.87 74.46 73.45 73.76 0.0M
2022-04-27 72.62 73.68 72.39 73.48 0.1M
2022-04-26 73.57 73.81 72.66 72.68 0.1M
2022-04-25 72.70 72.90 72.20 72.57 0.0M
2022-04-22 74.68 74.78 73.84 73.84 0.0M
2022-04-21 75.51 76.53 75.40 75.75 0.0M
2022-04-20 75.49 76.08 75.40 75.73 0.1M
2022-04-19 75.04 75.76 74.46 75.75 0.0M
2022-04-14 74.93 75.96 74.77 75.38 0.0M
2022-04-13 75.09 75.09 74.54 74.93 0.0M
2022-04-12 74.42 75.50 74.23 75.40 0.0M
2022-04-11 75.49 75.58 74.75 74.92 0.0M
2022-04-08 76.34 76.45 75.85 76.13 0.0M
2022-04-07 75.40 75.82 75.10 75.18 0.0M
2022-04-06 76.38 76.45 75.10 75.22 0.0M
2022-04-05 76.66 76.81 76.40 76.63 0.0M
2022-04-04 75.73 76.32 75.50 76.20 0.0M
2022-04-01 75.55 75.95 75.30 75.31 0.0M
2022-03-31 75.83 76.28 75.79 75.97 0.0M
2022-03-30 76.35 76.36 75.80 75.87 0.0M
2022-03-29 76.48 76.78 75.83 76.21 0.1M
2022-03-28 75.97 76.27 75.80 75.86 0.0M
2022-03-25 75.37 75.77 75.15 75.52 0.0M
2022-03-24 74.86 75.16 74.70 74.87 0.0M
2022-03-23 75.16 75.18 74.80 74.84 0.0M
2022-03-22 74.65 75.13 74.38 75.01 0.0M
2022-03-21 73.95 74.52 73.90 74.02 0.0M
2022-03-18 72.84 73.56 72.67 73.52 0.0M
2022-03-17 72.48 72.48 72.00 72.34 0.0M
2022-03-16 71.97 72.37 71.79 72.22 0.0M
2022-03-15 69.36 71.13 69.10 71.13 0.0M
2022-03-14 71.03 71.14 70.10 70.11 0.0M
2022-03-11 71.16 72.04 71.04 71.25 0.0M
2022-03-10 70.90 70.94 69.87 70.18 0.0M
2022-03-09 70.72 71.11 70.40 70.75 0.1M
2022-03-08 70.53 71.22 70.14 70.23 0.0M
2022-03-07 71.97 72.69 71.60 71.96 0.0M
2022-03-04 72.49 72.80 71.94 72.12 0.0M
2022-03-03 72.52 73.17 72.20 72.43 0.1M
2022-03-02 71.17 72.44 70.98 72.29 0.0M
2022-03-01 71.76 72.01 71.11 71.29 0.0M
2022-02-28 70.88 71.60 70.54 71.60 0.1M
2022-02-25 69.67 71.08 69.46 71.08 0.0M
2022-02-24 67.50 69.13 67.35 68.80 0.0M
2022-02-23 70.03 70.30 69.30 69.44 0.0M
2022-02-22 69.36 70.56 69.35 69.86 0.0M
2022-02-21 70.67 70.67 69.43 69.74 0.0M
2022-02-18 71.05 71.15 70.41 70.47 0.0M
2022-02-17 71.99 72.03 71.18 71.34 0.0M
2022-02-16 71.89 72.21 71.53 71.66 0.0M
2022-02-15 71.36 72.32 71.36 72.08 0.0M
2022-02-14 71.39 71.60 70.70 71.53 0.0M
2022-02-11 72.53 72.84 72.00 72.14 0.0M
2022-02-10 73.53 73.54 72.73 72.73 0.0M
2022-02-09 72.83 73.45 72.71 73.31 0.0M
2022-02-08 72.08 72.38 71.78 72.38 0.0M
2022-02-07 72.17 72.44 71.72 72.01 0.0M
2022-02-04 72.44 72.51 71.28 71.73 0.0M
2022-02-03 73.79 73.93 72.50 72.56 0.0M
2022-02-02 74.15 74.42 73.72 73.86 0.1M
2022-02-01 73.38 73.67 73.00 73.57 0.0M
2022-01-31 72.64 73.09 72.31 72.95 0.0M
2022-01-28 71.57 71.62 70.37 71.62 0.0M
2022-01-27 70.51 72.78 70.49 72.43 0.0M
2022-01-26 71.00 72.13 71.00 71.78 0.0M
2022-01-25 70.47 71.23 69.71 70.10 0.1M
2022-01-24 71.56 71.72 69.30 69.42 0.1M
2022-01-21 72.33 72.56 71.38 72.44 0.1M
2022-01-20 73.39 74.29 73.20 74.26 0.1M
2022-01-19 73.48 74.44 73.48 73.71 0.0M
2022-01-18 74.49 74.54 73.94 74.08 0.0M
2022-01-17 74.68 75.09 74.62 74.95 0.0M
2022-01-14 74.49 74.70 73.89 74.34 0.0M
2022-01-13 75.30 75.66 75.26 75.45 0.1M
2022-01-12 76.12 76.19 75.48 75.73 0.0M
2022-01-11 75.51 75.88 74.97 75.49 0.0M
2022-01-10 75.77 75.77 74.20 74.53 0.0M
2022-01-07 76.07 76.32 75.32 75.56 0.0M
2022-01-06 76.26 76.44 75.68 76.18 0.0M
2022-01-05 77.62 77.88 77.24 77.36 0.0M
2022-01-04 77.89 78.18 77.47 77.78 0.1M
2022-01-03 77.27 77.55 76.99 77.25 0.1M