Vanguard LifeStrategy 80% Equity UCITS ETF - V80A.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	38.05	38.05	38.05	38.1	37.92	14,514
September 25, 2025	38.02	37.96	37.96	38.03	37.85	13,257
September 24, 2025	38.06	38.09	38.09	38.13	37.95	7,511
September 23, 2025	38.11	38.15	38.15	38.16	38.04	27,082
September 22, 2025	38.12	38	38	38.12	37.95	14,082
September 19, 2025	37.94	37.99	37.99	38.08	37.9	13,807
September 18, 2025	37.93	37.92	37.92	38	37.81	10,696
September 17, 2025	37.77	37.69	37.69	37.78	37.67	17,288
September 16, 2025	37.96	37.73	37.73	37.96	37.7	15,015
September 15, 2025	37.92	37.96	37.96	37.97	37.84	14,909
September 12, 2025	37.83	37.9	37.9	37.94	37.78	4,886
September 11, 2025	37.78	37.85	37.85	37.85	37.66	11,592
September 10, 2025	37.64	37.69	37.69	37.73	37.58	8,950
September 09, 2025	37.44	37.5	37.5	37.5	37.4	8,846
September 08, 2025	37.41	37.49	37.49	37.49	37.33	5,971
September 05, 2025	37.49	37.26	37.26	37.49	37.13	13,334
September 04, 2025	37.22	37.3	37.3	37.39	37.22	10,483
September 03, 2025	37.2	37.18	37.18	37.26	37.1	20,786
September 02, 2025	37.22	36.97	36.97	37.22	36.97	29,278
September 01, 2025	37.18	37.21	37.21	37.28	37.12	10,628
August 29, 2025	37.45	37.21	37.21	37.45	37.12	12,571
August 28, 2025	37.49	37.45	37.45	37.5	37.33	6,955
August 27, 2025	37.44	37.41	37.41	37.49	37.4	7,078
August 26, 2025	37.31	37.29	37.29	37.41	37.2	18,923
August 25, 2025	37.28	37.27	37.27	37.3	37.21	14,093
August 22, 2025	37.18	37.35	37.35	37.39	37.15	13,229
August 21, 2025	37.15	37.14	37.14	37.21	37	22,286
August 20, 2025	37.21	37.05	37.05	37.49	36.95	17,083
August 19, 2025	37.26	37.23	37.23	37.34	37.17	27,856
August 18, 2025	37.24	37.28	37.28	37.31	37.16	33,403
August 15, 2025	37.43	37.15	37.15	37.43	37.15	16,067
August 14, 2025	37.36	37.24	37.24	37.36	37.16	18,616
August 13, 2025	37.19	37.21	37.21	37.3	37.1	12,208
August 12, 2025	37.07	37.01	37.01	37.15	36.97	5,673
August 11, 2025	37.03	37.04	37.04	37.12	36.95	11,484
August 08, 2025	36.9	36.93	36.93	36.99	36.83	10,899
August 07, 2025	36.84	36.89	36.89	37.08	36.77	9,887
August 06, 2025	36.91	36.72	36.72	36.91	36.66	8,954
August 05, 2025	36.97	36.67	36.67	37.09	36.67	10,910
August 04, 2025	36.52	36.67	36.67	36.78	36.52	8,734
August 01, 2025	36.98	36.35	36.35	37.01	36.23	17,110
July 31, 2025	37.45	37.27	37.27	37.49	37.2	16,316
July 30, 2025	37.07	37.16	37.16	37.25	37	10,635
July 29, 2025	37.06	37.09	37.09	37.22	37.05	22,838
July 28, 2025	36.81	36.92	36.92	36.96	36.81	13,671
July 25, 2025	36.65	36.68	36.68	36.7	36.59	4,035
July 24, 2025	36.61	36.58	36.58	36.71	36.55	11,243
July 23, 2025	36.48	36.59	36.59	36.67	36.48	5,981
July 22, 2025	36.46	36.34	36.34	36.51	36.3	57,510
July 21, 2025	36.59	36.53	36.53	36.6	36.48	10,083
July 18, 2025	36.63	36.46	36.46	36.63	36.42	9,089
July 17, 2025	36.35	36.59	36.59	36.59	36.35	21,390
July 16, 2025	36.26	36.19	36.19	36.43	36.04	14,735
July 15, 2025	36.35	36.41	36.41	36.44	36.3	9,532
July 14, 2025	36.15	36.22	36.22	36.22	36.03	13,833
July 11, 2025	36.34	36.16	36.16	36.34	36.1	15,434
July 10, 2025	36.2	36.37	36.37	36.4	36.17	8,119
July 09, 2025	36.05	36.15	36.15	36.28	36.04	5,588
July 08, 2025	36.03	36.08	36.08	36.15	35.97	6,892
July 07, 2025	36.06	36.06	36.06	36.21	35.99	9,751

Vanguard LifeStrategy 80% Equity UCITS ETF (V80A.DE) XETRA