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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	39.24	39.15	39.15	39.26	39.12	20,524
December 03, 2025	39.22	39.1	39.1	39.23	39	13,420
December 02, 2025	39.21	39.08	39.08	39.28	39.08	42,598
December 01, 2025	39.2	39.06	39.06	39.21	38.99	18,163
November 28, 2025	39.3	39.32	39.32	39.44	39.24	8,747
November 27, 2025	39.23	39.17	39.17	39.24	39.14	10,573
November 26, 2025	39.12	39.22	39.22	39.22	39.01	13,253
November 25, 2025	38.74	38.87	38.87	38.89	38.6	10,672
November 24, 2025	38.5	38.69	38.69	38.82	38.4	22,650
November 21, 2025	38.26	38.32	38.32	38.37	38.06	33,432
November 20, 2025	38.91	38.66	38.66	39.08	38.66	12,487
November 19, 2025	38.46	38.51	38.51	38.76	38.39	14,980
November 18, 2025	38.54	38.53	38.53	38.62	38.31	16,415
November 17, 2025	39.1	38.92	38.92	39.17	38.78	15,231
November 14, 2025	38.88	38.96	38.96	39.02	38.57	24,212
November 13, 2025	39.53	39.03	39.03	39.55	39.03	16,093
November 12, 2025	39.49	39.52	39.52	39.63	39.4	21,404
November 11, 2025	39.42	39.38	39.38	39.45	39.24	6,524
November 10, 2025	39.12	39.22	39.22	39.32	39.08	18,254
November 07, 2025	39.15	38.66	38.66	39.17	38.58	49,017
November 06, 2025	39.34	39.06	39.06	39.39	39	25,950
November 05, 2025	39.23	39.44	39.44	39.44	39.14	13,896
November 04, 2025	39.3	39.34	39.34	39.5	39.17	16,620
November 03, 2025	39.57	39.55	39.55	39.66	39.47	17,947
October 31, 2025	39.51	39.47	39.47	39.58	39.4	10,635
October 30, 2025	39.56	39.55	39.55	39.57	39.35	13,406
October 29, 2025	39.6	39.45	39.45	39.65	39.45	10,303
October 28, 2025	39.38	39.43	39.43	39.51	39.28	17,004
October 27, 2025	39.37	39.42	39.42	39.5	39.27	21,380
October 24, 2025	39.08	39.2	39.2	39.2	38.97	23,255
October 23, 2025	38.96	38.92	38.92	38.98	38.78	11,663
October 22, 2025	38.99	38.86	38.86	39.04	38.82	27,381
October 21, 2025	38.92	39.01	39.01	39.01	38.85	10,360
October 20, 2025	38.67	38.87	38.87	38.87	38.56	7,873
October 17, 2025	38.12	38.28	38.28	38.53	37.92	15,860
October 16, 2025	38.7	38.66	38.66	38.73	38.55	6,799
October 15, 2025	38.64	38.67	38.67	38.78	38.53	16,186
October 14, 2025	38.43	38.47	38.47	38.47	38.2	37,819
October 13, 2025	38.41	38.49	38.49	38.53	38.21	26,875
October 10, 2025	38.94	38.43	38.43	38.99	38.3	13,677
October 09, 2025	38.91	38.9	38.9	38.98	38.84	17,830
October 08, 2025	38.78	38.96	38.96	38.96	38.73	5,370
October 07, 2025	38.75	38.63	38.63	38.83	38.63	26,902
October 06, 2025	38.69	38.7	38.7	38.79	38.59	17,199
October 03, 2025	38.58	38.63	38.63	38.63	38.5	13,039
October 02, 2025	38.46	38.41	38.41	38.49	38.39	6,012
October 01, 2025	38.02	38.26	38.26	38.31	37.96	21,202
September 30, 2025	38.05	38.15	38.15	38.22	38	11,805
September 29, 2025	38.19	38.17	38.17	38.21	38.1	12,388
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

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