Vanguard LifeStrategy 20% Equity UCITS ETF - V20A.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24.9	24.91	24.91	24.98	24.9	262
August 15, 2025	25.05	24.91	24.91	25.05	24.89	360
August 14, 2025	25.06	25	25	25.09	25	244
August 13, 2025	24.99	25.04	25.04	25.04	24.99	50
August 12, 2025	24.94	24.93	24.93	24.98	24.91	122
August 11, 2025	24.97	24.95	24.95	24.98	24.94	130
August 08, 2025	24.98	24.93	24.93	24.98	24.93	82
August 07, 2025	24.96	25	25	25.01	24.96	1,002
August 06, 2025	24.91	24.95	24.95	24.98	24.9	95
August 05, 2025	24.98	24.95	24.95	25.01	24.95	28
August 04, 2025	24.88	24.94	24.94	24.94	24.87	244
August 01, 2025	24.83	24.85	24.85	24.85	24.79	325
July 31, 2025	25.02	24.93	24.93	25.02	24.93	1,398
July 30, 2025	24.89	24.9	24.9	24.94	24.87	648
July 29, 2025	24.87	24.88	24.88	24.9	24.86	164
July 28, 2025	24.81	24.82	24.82	24.87	24.81	626
July 25, 2025	24.74	24.77	24.77	24.79	24.73	134
July 24, 2025	24.79	24.78	24.78	24.81	24.74	286
July 23, 2025	24.78	24.82	24.82	24.84	24.78	1,214
July 22, 2025	24.8	24.79	24.79	24.81	24.73	1,906
July 21, 2025	24.71	24.81	24.81	24.83	24.71	498
July 18, 2025	24.74	24.71	24.71	24.74	24.69	41
July 17, 2025	24.67	24.73	24.73	24.73	24.65	83
July 16, 2025	24.6	24.59	24.59	24.69	24.59	10
July 15, 2025	24.71	24.66	24.66	24.74	24.66	184
July 14, 2025	24.65	24.64	24.64	24.67	24.63	143
July 11, 2025	24.71	24.65	24.65	24.71	24.63	227
July 10, 2025	24.72	24.72	24.72	24.75	24.71	589
July 09, 2025	24.66	24.68	24.68	24.73	24.66	518
July 08, 2025	24.7	24.65	24.65	24.7	24.61	6,144
July 07, 2025	24.76	24.69	24.69	24.76	24.67	553
July 04, 2025	24.74	24.73	24.73	24.76	24.73	36
July 03, 2025	24.74	24.75	24.75	24.76	24.73	104
July 02, 2025	24.69	24.68	24.68	24.76	24.68	2,699
July 01, 2025	24.78	24.74	24.74	24.8	24.69	458
June 30, 2025	24.76	24.69	24.69	24.76	24.68	377
June 27, 2025	24.72	24.71	24.71	24.75	24.64	703
June 26, 2025	24.7	24.68	24.68	24.73	24.64	257
June 25, 2025	24.74	24.66	24.66	24.74	24.66	227
June 24, 2025	24.7	24.65	24.65	24.7	24.6	655
June 23, 2025	24.54	24.61	24.61	24.62	24.49	884
June 20, 2025	24.59	24.56	24.56	24.59	24.53	51
June 19, 2025	24.59	24.55	24.55	24.59	24.55	48
June 18, 2025	24.52	24.62	24.62	24.65	24.52	263
June 17, 2025	24.53	24.57	24.57	24.61	24.52	9,627
June 16, 2025	24.54	24.6	24.6	24.6	24.52	130
June 13, 2025	24.6	24.57	24.57	24.64	24.56	351
June 12, 2025	24.61	24.63	24.63	24.63	24.58	1,264
June 11, 2025	24.61	24.62	24.62	24.64	24.54	6,334
June 10, 2025	24.59	24.61	24.61	24.64	24.59	31
June 09, 2025	24.57	24.56	24.56	24.61	24.51	119
June 06, 2025	24.57	24.58	24.58	24.61	24.57	366
June 05, 2025	24.61	24.6	24.6	24.73	24.6	201
June 04, 2025	24.56	24.61	24.61	24.62	24.56	954
June 03, 2025	24.48	24.57	24.57	24.58	24.48	1,222
June 02, 2025	24.51	24.49	24.49	24.52	24.43	1,244
May 30, 2025	24.54	24.54	24.54	24.57	24.53	83
May 29, 2025	24.53	24.53	24.53	24.55	24.51	96
May 28, 2025	24.5	24.5	24.5	24.53	24.46	125
May 27, 2025	24.48	24.49	24.49	24.51	24.47	2,148

Vanguard LifeStrategy 20% Equity UCITS ETF (V20A.DE) XETRA