Vanguard LifeStrategy 80% Equity UCITS ETF - V80D.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33.99	34.02	34.02	34.02	33.94	83
August 15, 2025	34.15	33.9	33.9	34.15	33.9	1,902
August 14, 2025	34.03	33.99	33.99	34.03	33.93	421
August 13, 2025	33.94	33.96	33.96	33.96	33.92	1,595
August 12, 2025	33.82	33.81	33.81	33.84	33.76	111
August 11, 2025	33.72	33.81	33.81	33.87	33.72	578
August 08, 2025	33.62	33.68	33.68	33.72	33.62	451
August 07, 2025	33.58	33.62	33.62	33.78	33.58	211
August 06, 2025	33.58	33.53	33.53	33.67	33.5	171
August 05, 2025	33.74	33.53	33.53	33.76	33.53	1,439
August 04, 2025	33.3	33.52	33.52	33.54	33.3	422
August 01, 2025	33.73	33.24	33.24	33.73	33.16	1,528
July 31, 2025	34.02	33.97	33.97	34.21	33.97	2,500
July 30, 2025	33.83	33.92	33.92	33.99	33.76	85
July 29, 2025	33.85	33.81	33.81	33.92	33.74	17,617
July 28, 2025	33.6	33.67	33.67	33.71	33.6	846
July 25, 2025	33.45	33.45	33.45	33.49	33.39	2,518
July 24, 2025	33.44	33.42	33.42	33.46	33.42	1
July 23, 2025	33.28	33.38	33.38	33.42	33.28	446
July 22, 2025	33.21	33.16	33.16	33.28	33.15	2,406
July 21, 2025	33.34	33.35	33.35	33.38	33.33	3,570
July 18, 2025	33.38	33.27	33.27	33.38	33.24	71
July 17, 2025	33.17	33.35	33.35	33.38	33.17	1,228
July 16, 2025	33.09	32.87	32.87	33.21	32.87	1,606
July 15, 2025	33.17	33.2	33.2	33.3	33.17	1,065
July 14, 2025	32.97	33.03	33.03	33.05	32.94	851
July 11, 2025	33.15	33	33	33.15	32.97	1,948
July 10, 2025	33.04	33.15	33.15	33.15	32.99	764
July 09, 2025	32.85	33	33	33.1	32.85	4,545
July 08, 2025	32.91	32.9	32.9	32.95	32.88	631
July 07, 2025	32.91	32.91	32.91	33	32.81	335
July 04, 2025	32.9	32.84	32.84	32.92	32.8	1,944
July 03, 2025	32.85	33.01	33.01	33.01	32.79	986
July 02, 2025	32.82	32.76	32.76	32.83	32.71	1,283
July 01, 2025	32.82	32.72	32.72	32.82	32.67	1,291
June 30, 2025	32.86	32.74	32.74	32.87	32.74	75
June 27, 2025	32.72	32.8	32.8	32.83	32.72	482
June 26, 2025	32.59	32.61	32.61	32.63	32.51	117
June 25, 2025	32.65	32.63	32.63	32.77	32.63	1,685
June 24, 2025	32.67	32.61	32.61	32.67	32.59	9,996
June 23, 2025	32.34	32.35	32.35	32.41	32.34	739
June 20, 2025	32.4	32.39	32.39	32.53	32.35	3,010
June 19, 2025	32.47	32.3	32.3	32.47	32.3	200
June 18, 2025	32.8	32.88	32.54	32.96	32.8	840
June 17, 2025	32.84	32.87	32.87	32.87	32.75	1,320
June 16, 2025	32.79	32.94	32.94	32.94	32.74	1,444
June 13, 2025	32.73	32.81	32.81	32.92	32.73	731
June 12, 2025	33.03	32.95	32.95	33.03	32.78	17,308
June 11, 2025	33.21	33.17	33.17	33.24	33.17	114
June 10, 2025	33.16	33.16	33.16	33.22	33.12	589
June 09, 2025	33.1	33.16	33.16	33.16	33.09	279
June 06, 2025	32.91	33.11	33.11	33.2	32.91	379
June 05, 2025	33.03	33.02	33.02	33.07	32.84	14,450
June 04, 2025	33.01	33	33	33.08	32.96	95
June 03, 2025	32.79	32.96	32.96	32.96	32.71	1,914
June 02, 2025	32.68	32.65	32.65	32.68	32.57	1,222
May 30, 2025	32.82	32.8	32.8	32.89	32.78	664
May 29, 2025	33.17	32.79	32.79	33.26	32.79	1,213
May 28, 2025	32.91	32.89	32.89	32.98	32.81	216
May 27, 2025	32.67	32.86	32.86	32.86	32.67	1,802

Vanguard LifeStrategy 80% Equity UCITS ETF (V80D.DE) XETRA