Vanguard S&P 500 UCITS ETF USD Acc

VAVUAG
🏛️ germany →
108.74
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
2025-09-26 108.60 108.87 108.27 108.74 0.0M
2025-09-25 108.22 108.54 107.82 108.54 0.0M
2025-09-24 108.29 108.89 108.08 108.35 0.0M
2025-09-23 108.71 108.84 108.06 108.06 0.0M
2025-09-22 108.23 108.72 108.04 108.72 0.0M
2025-09-19 107.88 108.50 107.88 108.44 0.0M
2025-09-18 107.54 108.24 107.48 107.89 0.0M
2025-09-17 106.93 107.00 106.24 106.41 0.0M
2025-09-16 107.59 107.71 106.66 106.66 0.0M
2025-09-15 107.68 107.77 107.47 107.53 0.0M
2025-09-12 107.41 107.73 107.36 107.53 0.0M
2025-09-11 107.16 107.44 106.88 107.42 0.0M
2025-09-10 107.02 107.16 106.72 106.88 0.0M
2025-09-09 106.02 106.28 105.89 106.28 0.0M
2025-09-08 106.13 106.18 105.88 105.96 0.0M
2025-09-05 106.94 106.94 105.35 105.59 0.0M
2025-09-04 106.08 106.65 106.08 106.62 0.0M
2025-09-03 105.55 106.03 105.49 105.50 0.0M
2025-09-02 105.67 105.93 104.58 105.14 0.0M
2025-09-01 105.56 105.92 105.56 105.92 0.0M
2025-08-29 106.60 106.63 105.57 105.57 0.0M
2025-08-28 106.69 106.86 106.11 106.31 0.0M
2025-08-27 106.58 107.01 106.53 106.56 0.0M
2025-08-26 105.90 105.96 105.60 105.94 0.0M
2025-08-25 105.87 106.13 105.52 106.07 0.0M
2025-08-22 105.16 105.76 105.16 105.53 0.0M
2025-08-21 105.15 105.28 104.68 104.93 0.0M
2025-08-20 105.26 105.31 104.24 104.90 0.0M
2025-08-19 105.57 105.81 105.18 105.24 0.0M
2025-08-18 105.66 105.82 105.46 105.79 0.0M
2025-08-15 106.30 106.31 105.42 105.51 0.0M
2025-08-14 105.56 106.42 105.56 106.42 0.0M
2025-08-13 105.47 105.76 105.32 105.35 0.0M
2025-08-12 105.16 105.46 105.02 105.45 0.0M
2025-08-11 104.98 105.48 104.91 105.33 0.0M
2025-08-08 104.31 104.89 104.31 104.69 0.0M
2025-08-07 104.27 104.92 103.97 103.98 0.0M
2025-08-06 104.61 104.61 103.63 104.11 0.0M
2025-08-05 104.98 105.24 104.11 104.33 0.0M
2025-08-04 103.37 104.58 103.37 104.58 0.0M
2025-08-01 105.98 105.98 103.17 103.20 0.0M
2025-07-31 107.47 107.55 106.64 106.70 0.0M
2025-07-30 105.51 106.44 105.51 106.38 0.0M
2025-07-29 105.82 106.32 105.61 105.61 0.0M
2025-07-28 104.68 105.33 104.68 105.28 0.0M
2025-07-25 103.76 104.14 103.70 104.12 0.0M
2025-07-24 103.43 103.74 103.41 103.60 0.0M
2025-07-23 103.06 103.31 103.04 103.15 0.0M
2025-07-22 103.07 103.22 102.46 102.72 0.0M
2025-07-21 103.67 103.78 103.45 103.61 0.0M
2025-07-18 103.86 103.86 103.31 103.44 0.0M
2025-07-17 103.29 103.79 103.29 103.79 0.0M
2025-07-16 102.48 103.26 101.81 102.63 0.0M
2025-07-15 102.95 103.22 102.83 103.22 0.0M
2025-07-14 101.98 102.86 101.92 102.86 0.0M
2025-07-11 102.48 102.48 102.07 102.46 0.0M
2025-07-10 101.84 102.84 101.75 102.84 0.0M
2025-07-09 101.41 102.28 101.41 101.99 0.0M
2025-07-08 101.67 101.99 101.41 101.60 0.0M
2025-07-07 101.61 102.12 101.61 101.72 0.0M
2025-07-04 101.66 101.66 101.18 101.18 0.0M
2025-07-03 100.95 102.12 100.94 101.98 0.0M
2025-07-02 100.88 100.94 100.60 100.72 0.0M
2025-07-01 100.48 100.70 100.15 100.64 0.0M
2025-06-30 101.03 101.11 100.46 100.47 0.0M
2025-06-27 100.49 100.77 100.39 100.75 0.0M
2025-06-26 99.87 100.03 99.68 100.02 0.0M
2025-06-25 100.38 100.59 99.86 99.86 0.0M
2025-06-24 100.23 100.23 99.93 100.01 0.0M
2025-06-23 99.18 99.76 98.96 99.20 0.0M
2025-06-20 99.06 99.71 98.55 98.55 0.0M
2025-06-19 99.16 99.26 98.73 98.77 0.0M
2025-06-18 99.55 99.91 99.45 99.57 0.0M
2025-06-17 99.33 99.78 99.04 99.62 0.0M
2025-06-16 99.17 99.62 99.01 99.59 0.0M
2025-06-13 98.65 99.66 98.65 99.25 0.0M
2025-06-12 99.81 99.81 98.68 99.72 0.0M
2025-06-11 100.82 100.92 100.08 100.08 0.0M
2025-06-10 100.81 100.87 100.41 100.78 0.0M
2025-06-09 100.32 100.68 100.32 100.51 0.0M
2025-06-06 99.68 100.67 99.68 100.42 0.0M
2025-06-05 99.88 100.20 99.21 99.69 0.0M
2025-06-04 100.17 100.47 99.82 99.88 0.0M
2025-06-03 98.76 100.34 98.67 100.29 0.0M
2025-06-02 98.37 98.86 98.35 98.83 0.0M
2025-05-30 99.29 99.63 98.63 98.63 0.0M
2025-05-29 101.31 101.50 99.05 99.23 0.0M
2025-05-28 99.81 100.33 99.53 99.90 0.0M
2025-05-27 99.02 99.57 98.83 99.57 0.0M
2025-05-26 98.35 98.61 98.35 98.55 0.0M
2025-05-23 98.59 98.59 96.99 97.73 0.0M
2025-05-22 98.75 99.28 98.37 99.28 0.0M
2025-05-21 99.66 99.76 98.55 98.55 0.0M
2025-05-20 100.80 101.13 100.62 100.62 0.0M
2025-05-19 100.09 101.30 99.60 101.30 0.0M
2025-05-16 100.60 101.83 100.60 101.83 0.0M
2025-05-15 99.82 100.99 99.60 100.99 0.0M
2025-05-14 100.31 100.41 99.72 100.22 0.0M
2025-05-13 99.96 100.85 99.94 100.77 0.0M
2025-05-12 97.82 100.74 97.82 100.50 0.0M
2025-05-09 96.23 96.39 95.53 96.03 0.0M
2025-05-08 95.97 97.03 95.61 97.03 0.0M
2025-05-07 94.68 94.76 94.02 94.02 0.0M
2025-05-06 94.79 95.02 94.02 94.02 0.0M
2025-05-05 95.13 95.98 94.76 95.98 0.0M
2025-05-02 94.97 95.89 94.52 95.84 0.0M
2025-04-30 93.00 93.30 91.91 92.84 0.0M
2025-04-29 92.75 93.41 92.31 93.41 0.0M
2025-04-28 92.56 92.83 91.54 91.54 0.0M
2025-04-25 92.54 92.63 91.53 92.63 0.0M
2025-04-24 89.82 91.64 89.52 91.63 0.0M
2025-04-23 89.89 91.79 89.85 90.68 0.0M
2025-04-22 85.83 88.26 85.83 87.63 0.0M
2025-04-17 89.13 89.56 88.32 89.44 0.0M
2025-04-16 89.30 90.36 89.20 89.29 0.0M
2025-04-15 90.45 91.61 90.43 91.26 0.0M
2025-04-14 90.66 91.33 90.08 90.59 0.0M
2025-04-11 89.86 89.89 87.59 89.48 0.0M
2025-04-10 93.89 94.11 88.23 90.00 0.0M
2025-04-09 84.57 95.42 83.97 95.42 0.0M
2025-04-08 89.43 91.97 87.67 87.67 0.0M
2025-04-07 84.55 90.12 83.30 88.25 0.0M
2025-04-04 92.55 92.85 88.49 88.70 0.0M
2025-04-03 95.59 95.80 93.30 93.70 0.0M
2025-04-02 99.32 99.61 98.29 99.55 0.0M
2025-04-01 98.95 99.61 98.34 99.10 0.0M
2025-03-31 97.49 98.06 96.97 97.89 0.0M
2025-03-28 100.32 100.61 97.99 97.99 0.0M
2025-03-27 101.00 101.26 100.34 100.67 0.0M
2025-03-26 101.97 102.17 101.02 101.44 0.0M
2025-03-25 101.65 102.17 101.53 102.17 0.0M
2025-03-24 100.56 101.71 100.45 101.71 0.0M
2025-03-21 99.41 99.61 98.73 99.40 0.0M
2025-03-20 99.80 100.50 99.04 99.54 0.0M
2025-03-19 98.21 99.03 98.18 98.96 0.0M
2025-03-18 98.76 98.86 97.49 97.90 0.0M
2025-03-17 98.27 99.33 98.18 99.33 0.0M
2025-03-14 97.51 98.63 97.38 98.46 0.0M
2025-03-13 97.87 98.36 96.71 97.19 0.0M
2025-03-12 97.63 98.58 97.32 97.95 0.0M
2025-03-11 98.58 98.60 96.44 97.72 0.0M
2025-03-10 100.82 100.90 98.61 99.00 0.0M
2025-03-07 101.09 101.19 99.59 100.93 0.0M
2025-03-06 102.62 102.62 101.03 101.11 0.0M
2025-03-05 103.88 103.88 101.80 102.43 0.0M
2025-03-04 106.32 106.32 103.96 104.66 0.0M
2025-03-03 109.09 109.12 105.97 105.97 0.0M
2025-02-28 107.39 107.84 107.25 107.39 0.0M
2025-02-27 108.78 109.17 107.71 107.71 0.0M
2025-02-26 108.38 108.77 107.95 107.95 0.0M
2025-02-25 108.83 108.98 107.32 108.09 0.0M
2025-02-24 109.56 110.02 109.04 109.45 0.0M
2025-02-21 110.93 111.46 109.89 109.93 0.0M
2025-02-20 111.78 111.96 110.58 110.61 0.0M
2025-02-19 111.62 112.09 111.62 112.06 0.0M
2025-02-18 111.59 111.83 111.32 111.56 0.0M
2025-02-17 111.26 111.37 111.17 111.26 0.0M
2025-02-14 111.18 111.18 110.69 110.85 0.0M
2025-02-13 110.38 111.16 110.38 110.93 0.0M
2025-02-12 111.55 111.55 110.61 110.75 0.0M
2025-02-11 111.73 111.73 111.26 111.43 0.0M
2025-02-10 111.44 111.93 111.39 111.93 0.0M
2025-02-07 111.28 111.67 111.15 111.40 0.0M
2025-02-06 111.34 111.66 111.17 111.20 0.0M
2025-02-05 109.97 110.38 109.58 110.28 0.0M
2025-02-04 110.64 110.66 110.09 110.47 0.0M
2025-02-03 110.16 111.06 110.07 111.06 0.0M
2025-01-31 111.46 112.12 111.31 111.53 0.0M
2025-01-30 110.80 110.95 110.29 110.69 0.0M
2025-01-29 110.85 111.09 110.09 110.34 0.0M
2025-01-28 109.64 110.64 109.57 110.55 0.0M
2025-01-27 109.53 109.53 107.77 108.52 0.0M
2025-01-24 111.05 111.08 110.51 110.54 0.0M
2025-01-23 111.20 111.38 110.98 111.36 0.0M
2025-01-22 110.92 111.34 110.58 111.34 0.0M
2025-01-21 110.34 110.80 110.04 110.26 0.0M
2025-01-20 110.82 110.82 110.07 110.30 0.0M
2025-01-17 109.90 111.13 109.90 111.09 0.0M
2025-01-16 110.38 110.45 109.71 109.71 0.0M
2025-01-15 107.90 109.91 107.90 109.91 0.0M
2025-01-14 108.64 108.81 107.45 107.85 0.0M
2025-01-13 107.89 108.25 107.63 108.25 0.0M
2025-01-10 109.13 109.13 107.88 108.79 0.0M
2025-01-09 108.92 109.23 108.87 109.23 0.0M
2025-01-08 108.73 109.32 108.64 108.94 0.0M
2025-01-07 108.96 109.63 108.75 109.00 0.0M
2025-01-06 109.76 110.13 109.15 109.64 0.0M
2025-01-03 108.83 109.45 108.57 109.44 0.0M
2025-01-02 108.79 109.42 107.99 107.99 0.0M