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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	29.19	29.31	29.31	29.31	29.19	2,905
October 13, 2025	29.32	29.24	29.24	29.32	29.15	2,963
October 10, 2025	29.44	29.23	29.23	29.44	29.16	5,806
October 09, 2025	29.45	29.4	29.4	29.45	29.36	4,064
October 08, 2025	29.39	29.39	29.39	29.39	29.34	2,174
October 07, 2025	29.32	29.3	29.3	29.36	29.25	4,301
October 06, 2025	29.32	29.29	29.29	29.32	29.26	8,129
October 03, 2025	29.29	29.26	29.26	29.29	29.22	3,374
October 02, 2025	29.24	29.25	29.25	29.25	29.17	7,174
October 01, 2025	29.03	29.15	29.15	29.17	29.01	1,821
September 30, 2025	29.12	29.1	29.1	29.12	29.04	2,011
September 29, 2025	29.11	29.1	29.1	29.11	29.03	3,659
September 26, 2025	28.96	28.95	28.95	29.03	28.95	7,435
September 25, 2025	29.04	28.97	28.97	29.05	28.93	2,427
September 24, 2025	29.06	29.03	29.03	29.08	29.03	8,580
September 23, 2025	29.08	29.05	29.05	29.09	29.03	5,702
September 22, 2025	28.99	29.05	29.05	29.07	28.99	3,028
September 19, 2025	29.01	29	29	29.05	28.96	235
September 18, 2025	28.99	29	29	29.06	28.99	3,298
September 17, 2025	28.94	28.96	28.96	29	28.94	1,128
September 16, 2025	29.07	28.95	28.95	29.07	28.95	6,392
September 15, 2025	28.96	29.03	29.03	29.05	28.96	2,982
September 12, 2025	29	28.98	28.98	29.03	28.96	3,298
September 11, 2025	28.96	29.01	29.01	29.01	28.92	320
September 10, 2025	28.95	28.89	28.89	28.97	28.85	369
September 09, 2025	28.86	28.83	28.83	28.86	28.8	1,152
September 08, 2025	28.81	28.81	28.81	28.83	28.78	1,366
September 05, 2025	28.81	28.73	28.73	28.84	28.72	1,487
September 04, 2025	28.68	28.7	28.7	28.7	28.66	869
September 03, 2025	28.5	28.61	28.61	28.63	28.5	1,328
September 02, 2025	28.53	28.5	28.5	28.59	28.46	2,843
September 01, 2025	28.62	28.61	28.61	28.63	28.56	1,848
August 29, 2025	28.75	28.62	28.62	28.75	28.62	2,973
August 28, 2025	28.78	28.72	28.72	28.78	28.69	2,203
August 27, 2025	28.72	28.71	28.71	28.72	28.68	730
August 26, 2025	28.62	28.67	28.67	28.67	28.62	1,777
August 25, 2025	28.63	28.7	28.7	28.7	28.61	4,755
August 22, 2025	28.58	28.7	28.7	28.72	28.55	3,322
August 21, 2025	28.64	28.57	28.57	28.64	28.53	2,370
August 20, 2025	28.57	28.56	28.56	28.61	28.53	897
August 19, 2025	28.61	28.61	28.61	28.65	28.56	383
August 18, 2025	28.62	28.58	28.58	28.65	28.58	4,403
August 15, 2025	28.74	28.57	28.57	28.74	28.56	3,886
August 14, 2025	28.72	28.64	28.64	28.74	28.64	752
August 13, 2025	28.65	28.64	28.64	28.69	28.6	2,827
August 12, 2025	28.59	28.51	28.51	28.65	28.51	1,406
August 11, 2025	28.52	28.57	28.57	28.61	28.52	1,308
August 08, 2025	28.55	28.55	28.55	28.56	28.48	806
August 07, 2025	28.49	28.53	28.53	28.61	28.49	4,793
August 06, 2025	28.5	28.5	28.5	28.53	28.45	1,112
August 05, 2025	28.6	28.48	28.48	28.62	28.46	1,490
August 04, 2025	28.33	28.5	28.5	28.5	28.33	286
August 01, 2025	28.44	28.32	28.32	28.47	28.32	2,987
July 31, 2025	28.65	28.59	28.59	28.7	28.59	129
July 30, 2025	28.54	28.55	28.55	28.59	28.52	2,398
July 29, 2025	28.53	28.5	28.5	28.58	28.48	9,901
July 28, 2025	28.4	28.45	28.45	28.47	28.4	3,887

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