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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.44	36.49	36.49	36.52	36.28	1,544
February 19, 2026	36.42	36.35	36.35	36.44	36.25	7,603
February 18, 2026	36.12	36.4	36.4	36.4	36.12	49
February 17, 2026	35.99	36.11	36.11	36.11	35.95	2,104
February 16, 2026	36.13	36.1	36.1	36.14	36.04	2,773
February 13, 2026	36	36.05	36.05	36.12	35.9	1,665
February 12, 2026	36.45	36.07	36.07	36.46	36.07	590
February 11, 2026	36.17	36.3	36.3	36.45	36.17	1,319
February 10, 2026	36.14	36.33	36.33	36.33	36.14	846
February 09, 2026	36.1	36.16	36.16	36.18	35.97	1,610
February 06, 2026	35.7	36.03	36.03	36.03	35.67	240
February 05, 2026	35.97	35.77	35.77	36.01	35.6	4,290
February 04, 2026	36.03	36.03	36.03	36.18	36.03	872
February 03, 2026	36.28	36.08	36.08	36.3	36.04	4,596
February 02, 2026	36.18	36.17	36.17	36.18	35.73	2,271
January 30, 2026	35.69	35.92	35.92	35.96	35.69	2,672
January 29, 2026	35.92	35.75	35.75	36.03	35.75	2,400
January 28, 2026	36.03	35.97	35.97	36.03	35.92	317
January 27, 2026	35.99	35.85	35.85	36.08	35.85	1,584
January 26, 2026	35.92	35.89	35.89	35.92	35.78	563
January 23, 2026	36.08	35.99	35.99	36.08	35.94	2,158
January 22, 2026	36.07	36.05	36.05	36.15	36.05	217
January 21, 2026	35.69	35.87	35.87	35.91	35.51	201
January 20, 2026	35.91	35.84	35.84	35.91	35.62	1,909
January 19, 2026	36.16	36.09	36.09	36.28	36.06	1,206
January 16, 2026	36.52	36.4	36.4	36.52	36.4	2,516
January 15, 2026	36.33	36.57	36.57	36.57	36.33	583
January 14, 2026	36.3	36.12	36.12	36.34	36.12	2,158
January 13, 2026	36.24	36.3	36.3	36.39	36.24	384
January 12, 2026	36.07	36.3	36.3	36.32	36.07	5,420
January 09, 2026	36.09	36.24	36.24	36.24	36.06	1,966
January 08, 2026	35.94	35.96	35.96	36.05	35.94	1,736
January 07, 2026	36.14	36.07	36.07	36.14	36.03	621
January 06, 2026	35.89	35.99	35.99	36.06	35.85	879
January 05, 2026	35.78	35.85	35.85	35.86	35.69	1,756
January 02, 2026	35.66	35.49	35.49	35.7	35.45	2,285
December 30, 2025	35.53	35.57	35.57	35.58	35.53	597
December 29, 2025	35.57	35.5	35.5	35.58	35.47	586
December 23, 2025	35.33	35.42	35.42	35.44	35.3	1,665
December 22, 2025	35.35	35.33	35.33	35.36	35.28	155
December 19, 2025	35.19	35.28	35.28	35.3	35.1	6,333
December 18, 2025	34.91	35.1	35.1	35.16	34.86	72
December 17, 2025	35.44	35.26	34.88	35.59	35.26	384
December 16, 2025	35.42	35.37	35.37	35.48	35.37	685
December 15, 2025	35.68	35.46	35.46	35.72	35.46	5,117
December 12, 2025	35.83	35.53	35.53	35.85	35.53	2,825
December 11, 2025	35.72	35.67	35.67	35.74	35.63	1,259
December 10, 2025	35.78	35.7	35.7	35.83	35.7	525
December 09, 2025	35.85	35.82	35.82	35.85	35.75	499
December 08, 2025	35.91	35.83	35.83	35.91	35.71	6,800
December 05, 2025	35.94	35.89	35.89	35.96	35.87	1,289
December 04, 2025	35.71	35.71	35.71	35.8	35.71	1,410
December 03, 2025	35.76	35.69	35.69	35.76	35.62	1,042
December 02, 2025	35.71	35.69	35.69	35.83	35.69	630
December 01, 2025	35.76	35.73	35.73	35.76	35.56	1,149
November 28, 2025	35.79	35.83	35.83	36.04	35.79	6,432
November 27, 2025	35.79	35.78	35.78	35.81	35.74	156
November 26, 2025	35.64	35.69	35.69	35.78	35.62	1,520
November 25, 2025	35.41	35.35	35.35	35.43	35.28	118
November 24, 2025	35.25	35.45	35.45	35.45	35.1	936

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