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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.72	22.71	22.71	22.79	22.71	948
December 03, 2025	22.75	22.75	22.75	22.75	22.75	1,327
December 02, 2025	22.75	22.73	22.73	22.75	22.7	1,327
December 01, 2025	22.8	22.74	22.74	22.8	22.74	214
November 28, 2025	22.8	22.81	22.81	22.83	22.8	112
November 27, 2025	22.82	22.82	22.82	22.82	22.81	15
November 26, 2025	22.73	22.79	22.79	22.81	22.73	15
November 25, 2025	22.7	22.73	22.73	22.73	22.7	462
November 24, 2025	22.69	22.72	22.72	22.72	22.64	462
November 21, 2025	22.62	22.65	22.65	22.65	22.59	574
November 20, 2025	22.65	22.64	22.64	22.65	22.64	2,377
November 19, 2025	22.57	22.56	22.56	22.61	22.56	2,377
November 18, 2025	22.61	22.62	22.62	22.64	22.61	146
November 17, 2025	22.72	22.65	22.65	22.72	22.65	103
November 14, 2025	22.65	22.72	22.72	22.72	22.65	25
November 13, 2025	22.83	22.73	22.73	22.83	22.73	25
November 12, 2025	22.83	22.82	22.82	22.84	22.81	25
November 11, 2025	22.8	22.78	22.78	22.8	22.75	146
November 10, 2025	22.64	22.76	22.76	22.76	22.64	2,205
November 07, 2025	22.77	22.63	22.63	22.77	22.63	2,920
November 06, 2025	22.7	22.72	22.72	22.74	22.7	967
November 05, 2025	22.79	22.79	22.79	22.79	22.76	967
November 04, 2025	22.75	22.75	22.75	22.81	22.75	30
November 03, 2025	22.84	22.78	22.78	22.84	22.78	332
October 31, 2025	22.78	22.79	22.79	22.81	22.78	45
October 30, 2025	22.8	22.83	22.83	22.85	22.78	82
October 29, 2025	22.86	22.88	22.88	22.88	22.86	51
October 28, 2025	22.89	22.87	22.87	22.9	22.87	269
October 27, 2025	22.83	22.85	22.85	22.86	22.81	40
October 24, 2025	22.77	22.82	22.82	22.82	22.77	121
October 23, 2025	22.85	22.79	22.79	22.85	22.79	4
October 22, 2025	22.82	22.8	22.8	22.84	22.8	284
October 21, 2025	22.76	22.83	22.83	22.83	22.76	152
October 20, 2025	22.76	22.77	22.77	22.77	22.71	70
October 17, 2025	22.69	22.69	22.69	22.72	22.67	5,414
October 16, 2025	22.75	22.71	22.71	22.75	22.71	1,701
October 15, 2025	22.74	22.74	22.74	22.76	22.72	115
October 14, 2025	22.66	22.65	22.65	22.66	22.61	1,206
October 13, 2025	22.59	22.63	22.63	22.63	22.59	2
October 10, 2025	22.65	22.59	22.59	22.66	22.59	4,686
October 09, 2025	22.66	22.64	22.64	22.67	22.64	4,177
October 08, 2025	22.6	22.65	22.65	22.66	22.6	12
October 07, 2025	22.61	22.59	22.59	22.65	22.55	164
October 06, 2025	22.55	22.58	22.58	22.61	22.55	746
October 03, 2025	22.55	22.59	22.59	22.62	22.55	12
October 02, 2025	22.57	22.58	22.58	22.58	22.57	1,033
October 01, 2025	22.47	22.54	22.54	22.56	22.47	1,033
September 30, 2025	22.55	22.51	22.51	22.55	22.51	179
September 29, 2025	22.49	22.5	22.5	22.51	22.47	37
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

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