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

37.49

+0.23(+0.62%)

Updated at September 08 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	36.1	35.99	35.99	36.1	35.94	7,556
July 03, 2025	36.01	36.18	36.18	36.2	35.91	16,322
July 02, 2025	35.98	35.92	35.92	35.98	35.82	7,188
July 01, 2025	35.96	35.92	35.92	35.96	35.74	12,671
June 30, 2025	36.02	35.92	35.92	36.04	35.9	7,135
June 27, 2025	35.91	35.98	35.98	35.98	35.78	6,107
June 26, 2025	35.77	35.76	35.76	35.77	35.65	15,543
June 25, 2025	35.91	35.74	35.74	35.91	35.74	7,264
June 24, 2025	35.78	35.77	35.77	35.8	35.69	7,341
June 23, 2025	35.45	35.41	35.41	35.59	35.36	13,586
June 20, 2025	35.51	35.49	35.49	35.69	35.44	11,314
June 19, 2025	35.62	35.4	35.4	35.62	35.38	2,686
June 18, 2025	35.67	35.6	35.6	35.75	35.58	7,190
June 17, 2025	35.56	35.71	35.71	35.71	35.52	12,777
June 16, 2025	35.61	35.76	35.76	35.78	35.52	6,504