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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.17	30.15	30.15	30.19	30.09	2,482
February 19, 2026	30.13	30.06	30.06	30.14	30.06	8,023
February 18, 2026	30.06	30.12	30.12	30.13	30.04	4,612
February 17, 2026	30.06	30.05	30.05	30.06	29.91	5,175
February 16, 2026	30	30.01	30.01	30.01	29.96	2,424
February 13, 2026	29.85	30	30	30	29.85	1,962
February 12, 2026	30.07	29.93	29.93	30.07	29.93	1,346
February 11, 2026	30.02	30.03	30.03	30.07	29.99	1,303
February 10, 2026	29.94	30.04	30.04	30.04	29.94	1,076
February 09, 2026	29.82	29.96	29.96	29.96	29.82	4,432
February 06, 2026	29.75	29.84	29.84	29.88	29.74	9,356
February 05, 2026	29.82	29.74	29.74	29.84	29.67	6,265
February 04, 2026	29.87	29.8	29.8	29.88	29.8	3,801
February 03, 2026	29.86	29.84	29.84	29.94	29.84	11,466
February 02, 2026	29.72	29.86	29.86	29.88	29.72	5,709
January 30, 2026	29.61	29.83	29.83	29.83	29.61	31,161
January 29, 2026	29.82	29.72	29.72	29.84	29.67	3,622
January 28, 2026	29.86	29.8	29.8	29.87	29.79	2,494
January 27, 2026	29.85	29.79	29.79	29.87	29.79	6,331
January 26, 2026	29.81	29.85	29.85	29.85	29.74	5,657
January 23, 2026	29.85	29.83	29.83	29.86	29.79	4,575
January 22, 2026	29.84	29.8	29.8	29.88	29.8	683
January 21, 2026	29.63	29.74	29.74	29.74	29.6	2,106
January 20, 2026	29.79	29.71	29.71	29.79	29.61	4,289
January 19, 2026	30.04	29.88	29.88	30.04	29.81	11,180
January 16, 2026	30.08	30.02	30.02	30.08	29.97	13,341
January 15, 2026	30.01	30.06	30.06	30.08	29.99	4,289
January 14, 2026	29.99	29.91	29.91	29.99	29.91	3,878
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

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