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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	28.32	28.34	28.34	28.35	28.27	3,693
July 24, 2025	28.34	28.32	28.32	28.37	28.32	1,179
July 23, 2025	28.28	28.34	28.34	28.36	28.28	751
July 22, 2025	28.29	28.26	28.26	28.29	28.23	59
July 21, 2025	28.29	28.32	28.32	28.36	28.29	6,143
July 18, 2025	28.31	28.23	28.23	28.31	28.23	683
July 17, 2025	28.17	28.26	28.26	28.29	28.17	10,498
July 16, 2025	28.13	28.01	28.01	28.21	28.01	2,772
July 15, 2025	28.19	28.16	28.16	28.23	28.16	1,135
July 14, 2025	28.04	28.1	28.1	28.14	28.04	459
July 11, 2025	28.14	28.11	28.11	28.2	28.11	2,255
July 10, 2025	28.19	28.18	28.18	28.2	28.13	291
July 09, 2025	28.13	28.15	28.15	28.19	28.08	898
July 08, 2025	28.11	28.1	28.1	28.11	28.06	1,806
July 07, 2025	28.16	28.14	28.14	28.19	28.09	1,897
July 04, 2025	28.17	28.14	28.14	28.18	28.1	2,820
July 03, 2025	28.16	28.18	28.18	28.18	28.1	3,710
July 02, 2025	28.08	28.08	28.08	28.13	28.07	1,855
July 01, 2025	28.17	28.1	28.1	28.17	28.08	1,555
June 30, 2025	28.08	28.07	28.07	28.17	28.07	577
June 27, 2025	28.11	28.09	28.09	28.11	28.06	39
June 26, 2025	28.04	28.03	28.03	28.07	27.97	302
June 25, 2025	28.01	27.99	27.99	28.09	27.99	166
June 24, 2025	28.07	28.02	28.02	28.07	27.98	632
June 23, 2025	27.85	27.89	27.89	27.92	27.83	292
June 20, 2025	27.91	27.85	27.85	27.93	27.85	1,650
June 19, 2025	27.93	27.83	27.83	27.93	27.83	3,387
June 18, 2025	27.87	27.94	27.94	27.98	27.87	1,533
June 17, 2025	27.9	27.92	27.92	27.92	27.85	1,619

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