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
2023-12-29 81.44 81.63 81.27 81.42 0.0M
2023-12-28 81.15 81.45 80.85 81.26 0.0M
2023-12-27 81.36 81.45 80.72 80.80 0.0M
2023-12-22 81.02 81.47 80.91 81.26 0.0M
2023-12-21 81.22 81.34 80.87 81.02 0.0M
2023-12-20 81.75 81.90 81.56 81.87 0.0M
2023-12-19 81.56 81.63 81.33 81.56 0.0M
2023-12-18 81.37 81.66 81.26 81.60 0.0M
2023-12-15 80.95 81.43 80.81 81.36 0.0M
2023-12-14 81.56 81.61 80.65 80.68 0.0M
2023-12-13 81.06 81.16 80.87 81.04 0.0M
2023-12-12 80.69 80.72 80.40 80.67 0.0M
2023-12-11 80.42 80.72 80.21 80.52 0.0M
2023-12-08 79.83 80.38 79.73 80.25 0.0M
2023-12-07 79.35 79.87 79.28 79.77 0.0M
2023-12-06 79.77 79.97 79.59 79.62 0.0M
2023-12-05 79.20 79.62 78.98 79.59 0.0M
2023-12-04 79.23 79.33 79.02 79.08 0.0M
2023-12-01 78.77 79.24 78.67 79.13 0.0M
2023-11-30 78.20 78.60 78.16 78.34 0.0M
2023-11-29 77.99 78.49 77.93 78.10 0.0M
2023-11-28 78.03 78.08 77.67 78.05 0.0M
2023-11-27 78.09 78.31 77.96 78.26 0.0M
2023-11-24 78.46 78.60 78.18 78.32 0.0M
2023-11-23 78.48 78.84 78.38 78.57 0.0M
2023-11-22 78.05 78.86 78.05 78.70 0.0M
2023-11-21 77.98 78.03 77.70 77.89 0.0M
2023-11-20 77.59 77.84 77.51 77.81 0.0M
2023-11-17 78.30 78.37 77.62 77.79 0.0M
2023-11-16 78.02 78.02 77.53 77.68 0.0M
2023-11-15 77.80 78.26 77.78 78.11 0.0M
2023-11-14 77.44 78.00 77.21 77.92 0.0M
2023-11-13 77.25 77.60 77.23 77.41 0.0M
2023-11-10 76.69 77.00 76.31 76.94 0.0M
2023-11-09 76.84 77.18 76.58 76.83 0.0M
2023-11-08 76.86 77.14 76.63 76.70 0.0M
2023-11-07 76.37 77.00 76.35 76.96 0.0M
2023-11-06 76.26 76.35 76.13 76.20 0.0M
2023-11-03 76.12 76.40 75.95 76.35 0.0M
2023-11-02 75.26 76.04 75.11 76.04 0.0M
2023-11-01 74.33 75.13 74.22 75.00 0.0M
2023-10-31 73.41 74.08 73.38 73.96 0.0M
2023-10-30 73.63 73.71 73.04 73.38 0.0M
2023-10-27 73.83 73.98 73.32 73.36 0.0M
2023-10-26 73.96 74.35 73.90 74.06 0.0M
2023-10-25 74.94 75.24 74.53 74.69 0.0M
2023-10-24 74.35 75.40 74.30 75.12 0.0M
2023-10-23 74.98 75.05 74.18 74.70 0.0M
2023-10-20 75.63 75.79 74.95 75.01 0.0M
2023-10-19 76.69 76.82 76.25 76.52 0.0M
2023-10-18 77.33 77.52 77.15 77.33 0.0M
2023-10-17 77.76 77.78 77.10 77.57 0.0M
2023-10-16 77.34 77.94 77.06 77.83 0.0M
2023-10-13 77.54 77.97 77.24 77.43 0.0M
2023-10-12 77.47 77.86 77.00 77.72 0.0M
2023-10-11 77.11 77.40 76.93 76.97 0.0M
2023-10-10 77.03 77.44 76.77 77.41 0.0M
2023-10-09 76.10 76.47 75.97 76.44 0.0M
2023-10-06 75.68 75.86 75.23 75.76 0.0M
2023-10-05 75.92 76.19 75.31 75.38 0.0M
2023-10-04 75.39 75.80 75.22 75.58 0.3M
2023-10-03 76.76 76.86 75.70 75.73 0.0M
2023-10-02 76.38 76.71 76.09 76.61 0.0M
2023-09-29 76.32 76.78 76.25 76.43 0.0M
2023-09-28 76.38 76.40 75.85 76.30 0.0M
2023-09-27 76.02 76.48 76.02 76.13 0.0M
2023-09-26 76.48 76.51 75.86 75.94 0.0M
2023-09-25 76.25 76.65 75.88 76.60 0.0M
2023-09-22 76.26 76.73 76.20 76.57 0.0M
2023-09-21 77.37 77.43 76.52 76.63 0.0M
2023-09-20 77.99 78.12 77.80 77.83 0.0M
2023-09-19 78.12 78.26 77.52 77.64 0.0M
2023-09-18 78.34 78.39 78.03 78.21 0.0M
2023-09-15 79.37 79.44 78.35 78.39 0.0M
2023-09-14 78.17 79.08 78.06 78.97 0.0M
2023-09-13 77.85 78.12 77.69 78.12 0.0M
2023-09-12 78.31 78.37 77.95 78.08 0.0M
2023-09-11 78.09 78.36 77.90 78.01 0.0M
2023-09-08 77.98 78.18 77.70 78.18 0.0M
2023-09-07 77.87 77.99 77.60 77.91 0.0M
2023-09-06 78.36 78.38 77.96 77.99 0.0M
2023-09-05 78.33 78.93 78.28 78.80 0.0M
2023-09-04 78.49 78.52 78.30 78.33 0.0M
2023-09-01 77.88 78.43 77.88 78.29 0.0M
2023-08-31 77.65 78.25 77.58 78.08 0.0M
2023-08-30 77.45 77.59 76.98 77.31 0.0M
2023-08-29 76.90 77.33 76.67 77.33 0.0M
2023-08-28 76.34 76.94 76.30 76.59 0.0M
2023-08-25 76.00 76.30 75.75 76.21 0.0M
2023-08-24 77.03 77.12 76.17 76.17 0.0M
2023-08-23 75.91 76.40 75.91 76.33 0.0M
2023-08-22 75.48 76.16 75.45 75.93 0.0M
2023-08-21 75.20 75.55 75.07 75.12 0.0M
2023-08-18 75.30 75.34 74.75 75.09 0.0M
2023-08-17 75.92 76.04 75.66 75.72 0.0M
2023-08-16 76.10 76.30 75.99 76.24 0.0M
2023-08-15 76.96 76.96 76.04 76.36 0.0M
2023-08-14 76.33 76.91 76.27 76.74 0.0M
2023-08-11 76.19 76.29 75.82 76.07 0.0M
2023-08-10 76.30 76.75 76.02 76.45 0.0M
2023-08-09 76.92 76.98 76.15 76.20 0.0M
2023-08-08 76.63 76.85 76.28 76.35 0.0M
2023-08-07 76.54 76.68 76.38 76.48 0.0M
2023-08-04 77.13 77.34 76.50 76.70 0.0M
2023-08-03 77.14 77.21 76.70 76.95 0.0M
2023-08-02 77.46 77.68 77.10 77.36 0.0M
2023-08-01 78.05 78.21 77.90 78.00 0.0M
2023-07-31 77.71 77.92 77.57 77.72 0.0M
2023-07-28 77.65 77.84 77.44 77.77 0.0M
2023-07-27 77.21 78.34 77.07 78.08 0.0M
2023-07-26 77.26 77.28 76.93 77.02 0.0M
2023-07-25 77.00 77.33 76.85 77.27 0.0M
2023-07-24 76.17 77.00 76.14 76.90 0.0M
2023-07-21 76.24 76.59 76.24 76.51 0.0M
2023-07-20 75.95 76.42 75.91 76.42 0.0M
2023-07-19 75.96 76.48 75.79 76.36 0.0M
2023-07-18 75.04 75.56 74.94 75.55 0.0M
2023-07-17 74.89 75.23 74.78 75.17 0.0M
2023-07-14 75.14 75.39 74.97 75.18 0.0M
2023-07-13 75.18 75.57 75.04 75.06 0.0M
2023-07-12 75.34 76.00 75.28 75.28 0.0M
2023-07-11 74.95 75.29 74.81 75.15 0.0M
2023-07-10 74.80 75.20 74.73 74.94 0.0M
2023-07-07 75.60 75.81 75.25 75.34 0.0M
2023-07-06 76.22 76.34 75.30 75.51 0.0M
2023-07-05 76.25 76.56 75.98 76.50 0.0M
2023-07-04 76.32 76.43 76.26 76.36 0.0M
2023-07-03 76.36 76.49 76.09 76.24 0.0M
2023-06-30 75.65 76.25 75.64 76.02 0.0M
2023-06-29 75.03 75.39 74.90 75.38 0.0M
2023-06-28 74.62 75.04 74.47 74.93 0.0M
2023-06-27 74.23 74.27 73.86 74.25 0.0M
2023-06-26 74.56 74.67 74.27 74.36 0.0M
2023-06-23 74.63 75.18 74.48 74.66 0.0M
2023-06-22 74.09 74.50 73.86 74.47 0.0M
2023-06-21 75.01 75.15 74.35 74.56 0.0M
2023-06-20 75.22 75.35 74.82 74.99 0.0M
2023-06-19 75.35 75.53 75.25 75.27 0.0M
2023-06-16 75.46 75.84 75.40 75.64 0.0M
2023-06-15 75.45 75.51 74.72 75.32 0.0M
2023-06-14 75.62 75.79 75.30 75.54 0.0M
2023-06-13 75.21 75.60 75.05 75.59 0.0M
2023-06-12 74.94 74.95 74.62 74.93 0.0M
2023-06-09 74.31 74.99 74.22 74.67 0.0M
2023-06-08 74.37 74.49 73.92 74.23 0.0M
2023-06-07 74.85 74.95 74.56 74.69 0.0M
2023-06-06 74.42 74.90 74.37 74.71 0.0M
2023-06-05 74.71 75.05 74.57 74.82 0.0M
2023-06-02 73.37 74.49 73.34 74.43 0.0M
2023-06-01 73.19 73.43 72.60 73.11 0.0M
2023-05-31 73.27 73.56 72.88 72.97 0.0M
2023-05-30 73.60 73.79 73.15 73.25 0.0M
2023-05-29 73.42 73.53 73.35 73.48 0.0M
2023-05-26 72.20 73.26 71.97 73.08 0.0M
2023-05-25 71.99 72.35 71.84 72.00 0.1M
2023-05-24 71.70 71.76 71.18 71.38 0.0M
2023-05-23 72.40 72.65 72.25 72.43 0.0M
2023-05-22 72.27 72.60 72.15 72.52 0.0M
2023-05-19 72.66 72.85 72.24 72.24 0.0M
2023-05-18 71.62 72.56 71.59 72.39 0.0M
2023-05-17 70.70 71.20 70.69 71.11 0.0M
2023-05-16 70.79 71.08 70.64 70.79 0.0M
2023-05-15 70.99 71.14 70.49 70.82 0.0M
2023-05-12 70.68 71.02 70.56 70.70 0.0M
2023-05-11 70.79 70.91 70.20 70.49 0.0M
2023-05-10 70.12 70.51 69.87 70.20 0.0M
2023-05-09 70.09 70.24 69.97 70.24 0.0M
2023-05-08 69.77 70.03 69.75 69.90 0.0M
2023-05-05 68.85 69.89 68.79 69.72 0.0M
2023-05-04 68.97 69.19 68.45 68.79 0.0M
2023-05-03 69.78 69.84 69.38 69.48 0.0M
2023-05-02 70.67 70.84 69.39 69.50 0.0M
2023-04-28 69.82 70.39 69.79 70.09 0.0M
2023-04-27 68.66 69.33 68.66 69.29 0.0M
2023-04-26 69.26 69.31 68.40 68.86 0.1M
2023-04-25 69.62 69.81 69.46 69.65 0.0M
2023-04-24 69.91 70.04 69.68 69.74 0.0M
2023-04-21 70.26 70.30 69.92 70.05 0.0M
2023-04-20 70.42 70.44 70.02 70.18 0.0M
2023-04-19 70.44 70.60 70.23 70.46 0.0M
2023-04-18 70.70 70.96 70.38 70.53 0.0M
2023-04-17 70.31 70.66 70.23 70.47 0.0M
2023-04-14 69.79 70.37 69.69 70.05 0.0M
2023-04-13 69.58 69.60 69.07 69.43 0.0M
2023-04-12 70.07 70.39 69.54 69.70 0.0M
2023-04-11 70.41 70.44 70.03 70.22 0.0M
2023-04-06 69.79 70.32 69.50 69.68 0.0M
2023-04-05 69.77 69.90 69.53 69.67 0.0M
2023-04-04 70.43 70.87 69.63 69.74 0.0M
2023-04-03 70.59 70.63 70.17 70.24 0.0M
2023-03-31 69.28 70.04 69.27 69.97 0.0M
2023-03-30 69.32 69.41 68.99 69.15 0.0M
2023-03-29 68.86 69.00 68.62 68.87 0.0M
2023-03-28 68.82 68.82 68.10 68.21 0.0M
2023-03-27 69.05 69.19 68.67 68.81 0.1M
2023-03-24 68.09 68.27 67.75 68.22 0.0M
2023-03-23 67.77 68.47 67.59 68.21 0.0M
2023-03-22 69.02 69.29 68.94 68.97 0.0M
2023-03-21 68.74 69.07 68.67 68.81 0.0M
2023-03-20 68.09 68.71 67.70 68.33 0.1M
2023-03-17 69.26 69.46 68.29 68.47 0.0M
2023-03-16 68.46 69.18 67.90 68.99 0.0M
2023-03-15 67.92 68.50 67.30 68.11 0.0M
2023-03-14 67.35 68.31 67.07 68.23 0.0M
2023-03-13 67.91 68.01 66.23 67.26 0.1M
2023-03-10 68.53 69.01 67.65 68.63 0.1M
2023-03-09 70.31 70.64 70.08 70.27 0.0M
2023-03-08 70.40 70.56 70.20 70.22 0.0M
2023-03-07 70.58 70.86 70.44 70.51 0.0M
2023-03-06 70.78 71.01 70.63 70.92 0.0M
2023-03-03 69.75 70.49 69.67 70.48 0.0M
2023-03-02 68.63 69.27 68.62 69.19 0.0M
2023-03-01 69.57 69.61 68.70 68.83 0.0M
2023-02-28 69.70 70.08 69.48 69.79 0.0M
2023-02-27 70.22 70.52 70.02 70.02 0.0M
2023-02-24 70.34 70.36 69.47 69.74 0.0M
2023-02-23 70.24 70.64 69.95 69.96 0.0M
2023-02-22 69.90 70.04 69.63 70.00 0.0M
2023-02-21 70.69 70.81 69.93 69.97 0.0M
2023-02-20 70.85 70.99 70.73 70.78 0.0M
2023-02-17 71.07 71.25 70.64 70.65 0.0M
2023-02-16 72.15 72.18 71.30 71.71 0.0M
2023-02-15 71.35 71.93 71.30 71.84 0.0M
2023-02-14 71.63 71.82 71.10 71.15 0.0M
2023-02-13 71.02 71.58 71.02 71.51 0.0M
2023-02-10 70.52 71.08 70.40 70.99 0.0M
2023-02-09 71.71 71.78 71.26 71.30 0.0M
2023-02-08 71.90 71.97 71.35 71.36 0.0M
2023-02-07 71.32 71.47 71.18 71.47 0.0M
2023-02-06 70.95 71.35 70.68 71.35 0.0M
2023-02-03 70.65 71.60 70.39 71.60 0.0M
2023-02-02 69.80 71.16 69.75 71.16 0.0M
2023-02-01 69.45 69.63 68.92 69.14 0.0M
2023-01-31 68.99 69.20 68.55 69.20 0.0M
2023-01-30 69.15 69.25 68.64 69.13 0.0M
2023-01-27 69.10 69.63 68.98 69.56 0.0M
2023-01-26 68.53 69.00 68.51 68.82 0.0M
2023-01-25 68.32 68.42 67.30 67.76 0.0M
2023-01-24 68.56 68.67 68.30 68.52 0.0M
2023-01-23 67.63 68.88 67.50 68.70 0.1M
2023-01-20 67.03 67.45 66.75 67.39 0.0M
2023-01-19 67.40 67.44 66.83 66.89 0.0M
2023-01-18 68.51 68.64 67.98 67.98 0.0M
2023-01-17 68.32 68.90 68.17 68.65 0.0M
2023-01-16 68.52 68.67 68.28 68.56 0.0M
2023-01-13 68.09 68.27 67.70 68.18 0.0M
2023-01-12 68.49 68.77 67.89 68.10 0.0M
2023-01-11 67.73 68.04 67.68 67.97 0.0M
2023-01-10 67.21 67.59 67.03 67.31 0.0M
2023-01-09 67.71 68.20 67.61 68.19 0.0M
2023-01-06 67.23 67.89 67.17 67.70 0.0M
2023-01-05 67.21 67.75 66.94 67.23 0.0M
2023-01-04 67.20 67.62 66.90 67.62 0.0M
2023-01-03 67.52 68.33 67.02 67.03 0.0M
2023-01-02 67.55 68.20 67.05 68.05 0.0M