Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Vanguard FTSE 100 UCITS ETF (VUKE.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

41.97

+0.15

(+0.36%)

At close: 05:36PM CEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	41.99	42.06	41.90	41.97	41.97	194
02 May 2024	41.72	41.85	41.72	41.81	41.81	375
30 Apr 2024	41.81	41.95	41.79	41.82	41.82	11,575
29 Apr 2024	41.83	41.88	41.74	41.76	41.76	16,404
26 Apr 2024	41.47	41.60	41.34	41.56	41.56	10,308
25 Apr 2024	41.19	41.35	41.00	41.19	41.19	584
24 Apr 2024	41.10	41.18	40.89	40.89	40.89	2,758
23 Apr 2024	40.98	40.98	40.81	40.90	40.90	4,723
22 Apr 2024	40.62	40.69	40.53	40.69	40.69	447
19 Apr 2024	40.01	40.24	39.98	40.21	40.21	1,234
18 Apr 2024	40.22	40.28	40.14	40.28	40.28	2,439
17 Apr 2024	40.08	40.27	40.08	40.13	40.13	3,719
16 Apr 2024	40.24	40.31	39.93	40.01	40.01	3,321
15 Apr 2024	40.88	41.04	40.67	40.78	40.78	5,886
12 Apr 2024	40.92	41.19	40.88	40.90	40.90	5,118
11 Apr 2024	40.64	40.69	40.47	40.47	40.47	4,135
10 Apr 2024	40.69	40.80	40.40	40.58	40.58	3,766
09 Apr 2024	40.33	40.50	40.33	40.42	40.42	382
08 Apr 2024	40.26	40.46	40.21	40.40	40.40	338
05 Apr 2024	40.35	40.35	40.13	40.22	40.22	588
04 Apr 2024	40.54	40.61	40.53	40.61	40.61	1,020
03 Apr 2024	40.39	40.40	40.24	40.40	40.40	2,557
02 Apr 2024	40.79	40.88	40.42	40.42	40.42	2,134
28 Mar 2024	40.58	40.64	40.51	40.64	40.64	11,618
27 Mar 2024	40.29	40.41	40.17	40.41	40.41	620
26 Mar 2024	40.17	40.36	40.17	40.36	40.36	771
25 Mar 2024	40.33	40.33	40.16	40.29	40.29	2,639
22 Mar 2024	40.08	40.35	40.06	40.31	40.31	3,470
21 Mar 2024	39.97	40.09	39.92	40.09	40.09	2,595
20 Mar 2024	39.44	39.53	39.32	39.51	39.51	733
19 Mar 2024	39.38	39.51	39.27	39.51	39.51	1,701
18 Mar 2024	39.42	39.47	39.35	39.38	39.38	451
15 Mar 2024	39.53	39.60	39.46	39.57	39.57	1,244
14 Mar 2024	39.64	39.66	39.40	39.52	39.52	806
13 Mar 2024	39.76	39.92	39.72	39.87	39.87	3,378
12 Mar 2024	39.71	39.80	39.69	39.77	39.77	2,942
11 Mar 2024	39.26	39.40	39.20	39.40	39.40	4,318
08 Mar 2024	39.44	39.46	39.38	39.44	39.44	527
07 Mar 2024	39.25	39.51	39.21	39.46	39.46	8,446
06 Mar 2024	39.06	39.28	39.06	39.19	39.19	2,513
05 Mar 2024	38.83	39.12	38.83	39.12	39.12	702
04 Mar 2024	39.12	39.13	38.94	39.00	39.00	2,960
01 Mar 2024	39.13	39.22	38.97	39.17	39.17	21,669
29 Feb 2024	38.99	39.10	38.90	38.94	38.94	1,522
28 Feb 2024	39.11	39.11	38.83	38.85	38.85	4,344
27 Feb 2024	39.21	39.21	39.15	39.19	39.19	1,081
26 Feb 2024	39.29	39.33	39.18	39.18	39.18	10,233
23 Feb 2024	39.33	39.37	39.22	39.37	39.37	3,040
22 Feb 2024	39.19	39.19	39.08	39.18	39.18	1,653
21 Feb 2024	39.10	39.15	38.90	38.94	38.94	23,963
20 Feb 2024	39.34	39.39	39.28	39.31	39.31	32,536
19 Feb 2024	39.33	39.42	39.33	39.38	39.38	166
16 Feb 2024	38.95	39.29	38.90	39.29	39.29	10,681
15 Feb 2024	38.69	38.72	38.48	38.69	38.69	836
14 Feb 2024	38.54	38.64	38.44	38.47	38.47	1,532
13 Feb 2024	38.65	38.70	38.27	38.38	38.38	1,646
12 Feb 2024	38.54	38.62	38.49	38.58	38.58	865
09 Feb 2024	38.74	38.74	38.49	38.54	38.54	1,407
08 Feb 2024	38.92	38.95	38.67	38.67	38.67	8,912
07 Feb 2024	39.19	39.19	38.90	38.90	38.90	4,599
06 Feb 2024	38.97	39.10	38.82	39.10	39.10	1,413
05 Feb 2024	38.85	38.96	38.62	38.63	38.63	2,965
02 Feb 2024	39.04	39.04	38.76	38.76	38.76	3,115
01 Feb 2024	38.83	39.02	38.72	38.79	38.79	462
31 Jan 2024	39.06	39.06	38.90	38.90	38.90	376
30 Jan 2024	39.06	39.19	38.91	38.97	38.97	593
29 Jan 2024	38.94	39.09	38.94	38.94	38.94	1,618
26 Jan 2024	38.66	38.99	38.66	38.85	38.85	6,429
25 Jan 2024	38.21	38.35	38.15	38.35	38.35	7,046
24 Jan 2024	38.27	38.28	38.17	38.26	38.26	5,080
23 Jan 2024	38.17	38.17	38.01	38.02	38.02	3,678
22 Jan 2024	37.96	38.06	37.85	38.03	38.03	8,745
19 Jan 2024	38.05	38.05	37.75	37.75	37.75	478
18 Jan 2024	37.72	37.85	37.68	37.85	37.85	1,038
17 Jan 2024	37.79	37.79	37.55	37.76	37.76	4,549
16 Jan 2024	38.01	38.27	38.01	38.21	38.21	4,235
15 Jan 2024	38.62	38.63	38.28	38.37	38.37	1,522
12 Jan 2024	38.53	38.69	38.46	38.54	38.54	4,631
11 Jan 2024	38.85	38.85	38.23	38.23	38.23	2,879
10 Jan 2024	38.71	38.78	38.61	38.61	38.61	6,072
09 Jan 2024	38.97	38.97	38.84	38.84	38.84	402
08 Jan 2024	38.74	38.87	38.50	38.87	38.87	1,006
05 Jan 2024	38.68	38.85	38.54	38.82	38.82	4,692
04 Jan 2024	38.83	38.89	38.72	38.86	38.86	2,073
03 Jan 2024	38.75	38.75	38.46	38.67	38.67	335
02 Jan 2024	38.97	39.01	38.59	38.67	38.67	8,257
29 Dec 2023	38.72	38.72	38.67	38.72	38.72	1,492
28 Dec 2023	38.81	38.81	38.55	38.60	38.60	1,470
27 Dec 2023	38.59	38.79	38.56	38.65	38.65	7,772
22 Dec 2023	38.45	38.71	38.45	38.63	38.63	45,379
21 Dec 2023	38.63	38.63	38.49	38.53	38.53	1,025
20 Dec 2023	38.81	38.81	38.56	38.74	38.74	725
19 Dec 2023	38.33	38.53	38.33	38.53	38.53	1,619
18 Dec 2023	38.21	38.41	38.21	38.30	38.30	4,023
15 Dec 2023	38.65	38.73	38.29	38.29	38.29	4,391
14 Dec 2023	38.63	38.78	38.33	38.56	38.56	1,828
13 Dec 2023	38.34	38.42	38.31	38.31	38.31	1,843
12 Dec 2023	38.59	38.71	38.33	38.38	38.38	3,174
11 Dec 2023	38.47	38.56	38.33	38.50	38.50	2,603
08 Dec 2023	38.35	38.60	38.35	38.52	38.52	20,140
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,031.73+2,446.34(+5.14%)

Best savings accounts that offer above inflation rates

Vanguard FTSE 100 UCITS ETF (VUKE.DE)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,031.73
+2,446.34(+5.14%)