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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	40.25	40.09	40.09	40.25	39.97	12,276
January 13, 2026	40.26	40.24	40.24	40.28	40.12	33,502
January 12, 2026	40.07	40.26	40.26	40.26	39.91	23,748
January 09, 2026	39.97	40.16	40.16	40.16	39.91	22,064
January 08, 2026	39.92	39.83	39.83	39.94	39.8	33,834
January 07, 2026	40.01	39.89	39.89	40.02	39.89	51,270
January 06, 2026	39.74	39.85	39.85	39.95	39.67	10,410
January 05, 2026	39.65	39.74	39.74	39.74	39.55	27,950
January 02, 2026	39.73	39.47	39.47	39.9	39.27	53,807
December 30, 2025	39.41	39.35	39.35	39.42	39.3	24,553
December 29, 2025	39.49	39.26	39.26	39.5	39.26	34,611
December 23, 2025	39.19	39.16	39.16	39.26	39.1	12,408
December 22, 2025	39.07	39.05	39.05	39.18	39.02	17,742
December 19, 2025	38.96	39.01	39.01	39.14	38.84	13,442
December 18, 2025	38.61	38.88	38.88	39.03	38.61	7,247
December 17, 2025	38.95	38.6	38.6	38.99	38.6	9,073
December 16, 2025	38.82	38.92	38.92	38.92	38.67	19,302
December 15, 2025	39.1	39.02	39.02	39.15	38.9	22,899
December 12, 2025	39.28	38.88	38.88	39.3	38.88	8,677
December 11, 2025	39.08	39.06	39.06	39.19	39	24,132
December 10, 2025	39.22	39.19	39.19	39.24	39.11	6,883
December 09, 2025	39.28	39.23	39.23	39.32	39.16	9,951
December 08, 2025	39.34	39.29	39.29	39.35	39.2	13,088
December 05, 2025	39.31	39.37	39.37	39.42	39.24	7,686
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

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