Vanguard LifeStrategy 20% Equity UCITS ETF (EUR) Distributing (V20D.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
V20D.DE Historical Return
If you invested €1000 in Vanguard LifeStrategy 20% Equity UCITS ETF (V20D.DE) since IPO date, it would be worth €1,016.17 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €988.26, while €1000 invested 1 year ago would be worth €996.65. This corresponds to total returns of 1.62%, -1.17%, -0.34%, respectively, with annualized returns of 0.27%, -0.24%, -0.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
V20D.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 22.37 | 22.27 | 22.27 | 22.37 | 22.27 | 153 |
| November 09, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.3 | 43 |
| November 06, 2026 | 22.3 | 22.27 | 22.27 | 22.37 | 22.23 | 258 |
| November 05, 2026 | 22.36 | 22.31 | 22.31 | 22.4 | 22.31 | 98 |
| November 04, 2026 | 22.19 | 22.35 | 22.35 | 22.35 | 22.19 | 1,526 |
| November 03, 2026 | 22.22 | 22.27 | 22.27 | 22.27 | 22.22 | 4 |
| November 02, 2026 | 22.27 | 22.3 | 22.3 | 22.31 | 22.27 | 340 |
| October 30, 2026 | 22.26 | 22.26 | 22.26 | 22.3 | 22.25 | 257 |
| October 29, 2026 | 22.34 | 22.3 | 22.3 | 22.34 | 22.28 | 23 |
| October 28, 2026 | 22.29 | 22.29 | 22.29 | 22.33 | 22.29 | 13,401 |
| October 27, 2026 | 22.2 | 22.28 | 22.28 | 22.28 | 22.2 | 1 |
| October 26, 2026 | 22.22 | 22.23 | 22.23 | 22.25 | 22.21 | 17 |
| October 23, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.18 | 5,846 |
| October 22, 2026 | 22.1 | 22.19 | 22.19 | 22.2 | 22.1 | 7,850 |
| October 21, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.17 | 380 |
| October 20, 2026 | 22.12 | 22.18 | 22.18 | 22.19 | 22.12 | 28 |
| October 19, 2026 | 22.15 | 22.17 | 22.17 | 22.31 | 22.15 | 504 |
| October 16, 2026 | 22.25 | 22.22 | 22.22 | 22.25 | 22.21 | 1,034 |
| October 15, 2026 | 22.28 | 22.22 | 22.22 | 22.28 | 22.2 | 483 |
| October 14, 2026 | 22.19 | 22.14 | 22.14 | 22.2 | 22.14 | 101 |
| October 13, 2026 | 22.22 | 22.17 | 22.17 | 22.24 | 22.17 | 421 |
| October 12, 2026 | 22.15 | 22.18 | 22.18 | 22.19 | 22.15 | 81 |
| October 09, 2026 | 22.2 | 22.13 | 22.13 | 22.2 | 22.13 | 45 |
| October 08, 2026 | 22.09 | 22.09 | 22.09 | 22.11 | 22.06 | 2,550 |
| October 07, 2026 | 22.16 | 22.11 | 22.11 | 22.19 | 22.11 | 12,192 |
| October 06, 2026 | 22.15 | 22.15 | 22.15 | 22.17 | 22.14 | 1,213 |
| October 05, 2026 | 22.05 | 22.1 | 22.1 | 22.1 | 22.05 | 1 |
| October 02, 2026 | 22.04 | 22.06 | 22.06 | 22.13 | 22.04 | 188 |
| October 01, 2026 | 22.03 | 21.95 | 21.95 | 22.03 | 21.95 | 417 |
| September 30, 2026 | 22.02 | 21.99 | 21.99 | 22.02 | 21.99 | 2 |
| September 29, 2026 | 21.99 | 21.98 | 21.98 | 22.03 | 21.98 | 2 |
| September 28, 2026 | 22.03 | 21.98 | 21.98 | 22.08 | 21.98 | 2,464 |
| September 25, 2026 | 22.11 | 22.04 | 22.04 | 22.11 | 22.04 | 21 |
| September 24, 2026 | 22.15 | 22.06 | 22.06 | 22.15 | 22.06 | 11 |
| September 23, 2026 | 22.3 | 22.16 | 22.16 | 22.3 | 22.16 | 7 |
| September 22, 2026 | 22.24 | 22.25 | 22.25 | 22.32 | 22.24 | 1,221 |
| September 21, 2026 | 22.23 | 22.21 | 22.21 | 22.23 | 22.21 | 2 |
| September 18, 2026 | 22.2 | 22.13 | 22.13 | 22.2 | 22.09 | 8,055 |
| September 17, 2026 | 22.1 | 22.19 | 22.19 | 22.19 | 22.1 | 1 |
| September 16, 2026 | 22.06 | 22.13 | 22.13 | 22.13 | 22.06 | 247 |
| September 15, 2026 | 22.08 | 22.05 | 22.05 | 22.08 | 22.05 | 2,546 |
| September 11, 2026 | 22.14 | 22.11 | 22.11 | 22.15 | 22.11 | 235 |
| September 10, 2026 | 22.26 | 22.15 | 22.15 | 22.27 | 22.15 | 1,144 |
| September 09, 2026 | 22.31 | 22.26 | 22.26 | 22.32 | 22.26 | 3,447 |
| September 08, 2026 | 22.29 | 22.34 | 22.34 | 22.34 | 22.29 | 45 |
| September 07, 2026 | 22.38 | 22.32 | 22.32 | 22.38 | 22.32 | 21 |
| September 04, 2026 | 22.37 | 22.35 | 22.35 | 22.38 | 22.34 | 3 |
| September 03, 2026 | 22.27 | 22.32 | 22.32 | 22.33 | 22.27 | 7,383 |
| September 02, 2026 | 22.25 | 22.27 | 22.27 | 22.3 | 22.24 | 4 |
| September 01, 2026 | 22.42 | 22.32 | 22.32 | 22.42 | 22.29 | 5,375 |
| August 31, 2026 | 22.35 | 22.37 | 22.37 | 22.58 | 22.35 | 5,409 |
| August 28, 2026 | 22.42 | 22.41 | 22.41 | 22.45 | 22.41 | 28 |
| August 27, 2026 | 22.44 | 22.43 | 22.43 | 22.44 | 22.42 | 3 |
| August 26, 2026 | 22.38 | 22.4 | 22.4 | 22.44 | 22.38 | 2 |
| August 25, 2026 | 22.38 | 22.39 | 22.39 | 22.45 | 22.37 | 223 |
| August 24, 2026 | 22.4 | 22.33 | 22.33 | 22.42 | 22.32 | 212 |
| August 21, 2026 | 22.38 | 22.34 | 22.34 | 22.38 | 22.31 | 171 |
| August 20, 2026 | 22.39 | 22.33 | 22.33 | 22.39 | 22.33 | 152 |
| August 19, 2026 | 22.33 | 22.34 | 22.34 | 22.38 | 22.33 | 152 |
| August 18, 2026 | 22.42 | 22.34 | 22.34 | 22.47 | 22.33 | 61 |
AD
