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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.16	25.19	25.19	25.23	25.16	463
September 25, 2025	25.23	25.17	25.17	25.23	25.17	4,347
September 24, 2025	25.29	25.24	25.24	25.29	25.24	25
September 23, 2025	25.27	25.27	25.27	25.27	25.23	2,055
September 22, 2025	25.28	25.23	25.23	25.28	25.23	12
September 19, 2025	25.24	25.24	25.24	25.25	25.2	2,002
September 18, 2025	25.27	25.24	25.24	25.3	25.24	1,435
September 17, 2025	25.24	25.25	25.25	25.29	25.24	3,571
September 16, 2025	25.27	25.24	25.24	25.31	25.24	727
September 15, 2025	25.25	25.27	25.27	25.27	25.25	109
September 12, 2025	25.24	25.23	25.23	25.28	25.23	3,319
September 11, 2025	25.22	25.27	25.27	25.27	25.22	35
September 10, 2025	25.16	25.2	25.2	25.22	25.16	885
September 09, 2025	25.19	25.14	25.14	25.19	25.14	432
September 08, 2025	25.15	25.15	25.15	25.17	25.12	1,087
September 05, 2025	25.1	25.13	25.13	25.17	25.06	13,645
September 04, 2025	25.03	25.02	25.02	25.03	25.01	2,487
September 03, 2025	24.92	24.96	24.96	24.97	24.87	2,133
September 02, 2025	24.95	24.86	24.86	24.95	24.86	1,218
September 01, 2025	24.96	24.98	24.98	24.98	24.95	1,495
August 29, 2025	24.99	24.9	24.9	25.03	24.9	4,639
August 28, 2025	25.09	25.02	25.02	25.09	25.01	66
August 27, 2025	24.95	24.99	24.99	25.02	24.95	120
August 26, 2025	24.94	24.96	24.96	24.98	24.92	1,399
August 25, 2025	25.01	24.98	24.98	25.01	24.98	9,540
August 22, 2025	24.94	25.02	25.02	25.03	24.92	36
August 21, 2025	25	24.91	24.91	25	24.91	49
August 20, 2025	24.89	24.94	24.94	24.97	24.89	719
August 19, 2025	24.94	24.95	24.95	24.98	24.93	278
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

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