Vanguard LifeStrategy 20% Equity UCITS ETF - V20D.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.42	22.44	22.44	22.47	22.42	108
September 25, 2025	22.43	22.42	22.42	22.47	22.42	359
September 24, 2025	22.53	22.48	22.48	22.53	22.46	15
September 23, 2025	22.53	22.49	22.49	22.53	22.49	28
September 22, 2025	22.5	22.48	22.48	22.5	22.48	16
September 19, 2025	22.45	22.47	22.47	22.5	22.45	4
September 18, 2025	22.52	22.48	22.48	22.57	22.48	2,700
September 17, 2025	22.49	22.51	22.51	22.51	22.49	3
September 16, 2025	22.53	22.48	22.48	22.53	22.48	3
September 15, 2025	22.51	22.54	22.54	22.54	22.49	927
September 12, 2025	22.49	22.48	22.48	22.5	22.48	0
September 11, 2025	22.48	22.51	22.51	22.51	22.48	136
September 10, 2025	22.42	22.46	22.46	22.46	22.42	201
September 09, 2025	22.38	22.4	22.4	22.4	22.38	22
September 08, 2025	22.42	22.45	22.45	22.45	22.4	357
September 05, 2025	22.34	22.36	22.36	22.39	22.33	158
September 04, 2025	22.25	22.3	22.3	22.3	22.25	20
September 03, 2025	22.12	22.22	22.22	22.25	22.12	243
September 02, 2025	22.19	22.18	22.18	22.19	22.11	1,581
September 01, 2025	22.25	22.23	22.23	22.25	22.22	1,071
August 29, 2025	22.31	22.23	22.23	22.31	22.23	7
August 28, 2025	22.33	22.31	22.31	22.33	22.29	12
August 27, 2025	22.27	22.27	22.27	22.28	22.24	4
August 26, 2025	22.23	22.23	22.23	22.23	22.21	6
August 25, 2025	22.22	22.24	22.24	22.24	22.21	5
August 22, 2025	22.19	22.29	22.29	22.31	22.19	2,053
August 21, 2025	22.2	22.19	22.19	22.24	22.19	700
August 20, 2025	22.18	22.22	22.22	22.23	22.18	82
August 19, 2025	22.23	22.23	22.23	22.24	22.21	30
August 18, 2025	22.24	22.2	22.2	22.24	22.2	9
August 15, 2025	22.31	22.19	22.19	22.31	22.19	92
August 14, 2025	22.35	22.27	22.27	22.35	22.27	46
August 13, 2025	22.26	22.29	22.29	22.29	22.26	23
August 12, 2025	22.22	22.21	22.21	22.27	22.21	1
August 11, 2025	22.2	22.24	22.24	22.26	22.2	1,566
August 08, 2025	22.23	22.21	22.21	22.25	22.2	39
August 07, 2025	22.23	22.26	22.26	22.26	22.23	75
August 06, 2025	22.19	22.22	22.22	22.22	22.19	1
August 05, 2025	22.26	22.22	22.22	22.29	22.22	4
August 04, 2025	22.15	22.22	22.22	22.22	22.15	7
August 01, 2025	22.12	22.13	22.13	22.17	22.09	191
July 31, 2025	22.22	22.21	22.21	22.22	22.21	117
July 30, 2025	22.17	22.17	22.17	22.21	22.17	44
July 29, 2025	22.16	22.17	22.17	22.17	22.16	4
July 28, 2025	22.08	22.12	22.12	22.13	22.08	1
July 25, 2025	22.06	22.07	22.07	22.07	22.06	0
July 24, 2025	22.09	22.08	22.08	22.09	22.08	0
July 23, 2025	22.07	22.11	22.11	22.13	22.07	255
July 22, 2025	22.05	22.09	22.09	22.09	22.03	18
July 21, 2025	22.05	22.1	22.1	22.1	22.05	36
July 18, 2025	22.03	22.02	22.02	22.05	22.02	46
July 17, 2025	21.99	22.04	22.04	22.04	21.99	1
July 16, 2025	21.95	21.94	21.94	22	21.92	4,965
July 15, 2025	22	21.97	21.97	22.04	21.97	62
July 14, 2025	21.95	21.96	21.96	21.98	21.95	14
July 11, 2025	22.01	21.97	21.97	22.01	21.95	11
July 10, 2025	22.03	22.03	22.03	22.05	22.02	497
July 09, 2025	21.96	21.99	21.99	22	21.96	62
July 08, 2025	21.97	21.96	21.96	21.99	21.95	3
July 07, 2025	22.04	22	22	22.04	22	74

Vanguard LifeStrategy 20% Equity UCITS ETF (V20D.DE) XETRA