Vanguard LifeStrategy 40% Equity UCITS ETF - V40A.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	29.94	29.99	29.99	30.01	29.89	3,826
January 12, 2026	29.81	30	30	30	29.81	9,502
January 09, 2026	29.82	29.89	29.89	29.93	29.82	5,335
January 08, 2026	29.87	29.83	29.83	29.87	29.8	10,911
January 07, 2026	29.87	29.9	29.9	29.9	29.85	10,918
January 06, 2026	29.7	29.81	29.81	29.81	29.7	1,137
January 05, 2026	29.63	29.76	29.76	29.76	29.63	7,471
January 02, 2026	29.62	29.56	29.56	29.68	29.52	14,459
December 30, 2025	29.63	29.62	29.62	29.65	29.6	5,662
December 29, 2025	29.54	29.66	29.66	29.66	29.54	10,457
December 23, 2025	29.51	29.53	29.53	29.54	29.47	2,355
December 22, 2025	29.48	29.46	29.46	29.49	29.42	1,466
December 19, 2025	29.42	29.45	29.45	29.47	29.39	3,517
December 18, 2025	29.25	29.41	29.41	29.41	29.25	1,711
December 17, 2025	29.43	29.25	29.25	29.44	29.25	7,379
December 16, 2025	29.37	29.36	29.36	29.38	29.3	1,268
December 15, 2025	29.44	29.45	29.45	29.47	29.41	1,940
December 12, 2025	29.55	29.35	29.35	29.55	29.35	3,263
December 11, 2025	29.47	29.53	29.53	29.53	29.45	1,107
December 10, 2025	29.5	29.46	29.46	29.5	29.43	2,490
December 09, 2025	29.55	29.49	29.49	29.55	29.47	923
December 08, 2025	29.52	29.54	29.54	29.57	29.44	1,798
December 05, 2025	29.55	29.54	29.54	29.58	29.54	2,672
December 04, 2025	29.55	29.52	29.52	29.55	29.5	15,812
December 03, 2025	29.56	29.5	29.5	29.56	29.48	2,009
December 02, 2025	29.51	29.51	29.51	29.56	29.46	3,578
December 01, 2025	29.57	29.49	29.49	29.58	29.42	8,503
November 28, 2025	29.67	29.6	29.6	29.74	29.58	2,071
November 27, 2025	29.56	29.61	29.61	29.62	29.56	685
November 26, 2025	29.58	29.59	29.59	29.62	29.52	3,184
November 25, 2025	29.45	29.45	29.45	29.45	29.38	5,731
November 24, 2025	29.35	29.39	29.39	29.42	29.29	1,906
November 21, 2025	29.17	29.18	29.18	29.23	29.13	3,314
November 20, 2025	29.42	29.33	29.33	29.46	29.33	533
November 19, 2025	29.26	29.23	29.23	29.33	29.23	1,239
November 18, 2025	29.27	29.27	29.27	29.31	29.2	3,252
November 17, 2025	29.48	29.38	29.38	29.48	29.34	2,489
November 14, 2025	29.32	29.46	29.46	29.47	29.32	1,120
November 13, 2025	29.7	29.49	29.49	29.71	29.49	1,118
November 12, 2025	29.73	29.69	29.69	29.73	29.65	9,007
November 11, 2025	29.57	29.6	29.6	29.65	29.57	2,160
November 10, 2025	29.56	29.55	29.55	29.58	29.47	2,515
November 07, 2025	29.54	29.34	29.34	29.54	29.33	3,113
November 06, 2025	29.59	29.5	29.5	29.6	29.47	6,818
November 05, 2025	29.59	29.64	29.64	29.66	29.54	3,606
November 04, 2025	29.61	29.67	29.67	29.68	29.56	2,942
November 03, 2025	29.69	29.65	29.65	29.74	29.63	6,087
October 31, 2025	29.69	29.62	29.62	29.71	29.6	4,533
October 30, 2025	29.75	29.7	29.7	29.75	29.63	2,931
October 29, 2025	29.76	29.7	29.7	29.78	29.7	2,122
October 28, 2025	29.65	29.71	29.71	29.74	29.65	771
October 27, 2025	29.67	29.67	29.67	29.71	29.62	5,457
October 24, 2025	29.6	29.61	29.61	29.61	29.53	7,927
October 23, 2025	29.57	29.58	29.58	29.58	29.49	3,450
October 22, 2025	29.58	29.49	29.49	29.6	29.49	3,901
October 21, 2025	29.49	29.59	29.59	29.59	29.49	4,633
October 20, 2025	29.43	29.48	29.48	29.49	29.36	3,964
October 17, 2025	29.32	29.3	29.3	29.33	29.16	3,793
October 16, 2025	29.42	29.37	29.37	29.43	29.34	2,670
October 15, 2025	29.42	29.42	29.42	29.46	29.38	2,702

Vanguard LifeStrategy 40% Equity UCITS ETF (V40A.DE) XETRA