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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	34.81	35.01	35.01	35.03	34.76	951
November 20, 2025	35.52	35.27	35.27	35.61	35.27	641
November 19, 2025	35.01	35.08	35.08	35.24	35.01	1,745
November 18, 2025	35.1	35.12	35.12	35.25	35.09	1,076
November 17, 2025	35.66	35.53	35.53	35.69	35.42	1,623
November 14, 2025	35.48	35.61	35.61	35.76	35.27	1,376
November 13, 2025	36.06	35.67	35.67	36.08	35.67	189
November 12, 2025	36.01	35.96	35.96	36.12	35.96	1,672
November 11, 2025	35.94	35.88	35.88	35.95	35.82	61
November 10, 2025	35.67	35.74	35.74	35.88	35.67	13,015
November 07, 2025	35.72	35.27	35.27	35.72	35.19	1,251
November 06, 2025	35.88	35.62	35.62	35.94	35.62	3,273
November 05, 2025	35.77	36	36	36	35.76	158
November 04, 2025	35.85	36	36	36.02	35.76	2,435
November 03, 2025	36.08	36.02	36.02	36.2	36.02	962
October 31, 2025	36.01	35.97	35.97	36.06	35.97	649
October 30, 2025	36.1	36.05	36.05	36.1	35.94	2,965
October 29, 2025	36.13	36.02	36.02	36.14	35.99	302
October 28, 2025	35.88	35.94	35.94	35.99	35.88	2,493
October 27, 2025	35.91	35.85	35.85	35.92	35.85	1,331
October 24, 2025	35.66	35.71	35.71	35.72	35.58	3,944
October 23, 2025	35.55	35.53	35.53	35.55	35.43	298
October 22, 2025	35.6	35.41	35.41	35.6	35.41	3,601
October 21, 2025	35.44	35.53	35.53	35.57	35.44	81
October 20, 2025	35.28	35.43	35.43	35.44	35.25	87
October 17, 2025	34.8	34.97	34.97	35.1	34.7	1,030
October 16, 2025	35.31	35.24	35.24	35.35	35.24	979
October 15, 2025	35.24	35.29	35.29	35.38	35.19	1,894
October 14, 2025	34.96	35.06	35.06	35.26	34.94	4,441
October 13, 2025	35.03	35.03	35.03	35.03	34.84	2,538
October 10, 2025	35.52	34.96	34.96	35.52	34.96	1,785
October 09, 2025	35.57	35.52	35.52	35.57	35.48	5,450
October 08, 2025	35.31	35.49	35.49	35.49	35.31	325
October 07, 2025	35.37	35.24	35.24	35.42	35.24	1,724
October 06, 2025	35.31	35.26	35.26	35.34	35.23	3,921
October 03, 2025	35.14	35.19	35.19	35.23	35.1	1,103
October 02, 2025	35.1	35.09	35.09	35.12	35.05	21,503
October 01, 2025	34.71	34.96	34.96	34.96	34.68	1,442
September 30, 2025	34.82	34.75	34.75	34.82	34.73	37
September 29, 2025	34.78	34.77	34.77	34.85	34.77	2,220
September 26, 2025	34.6	34.67	34.67	34.7	34.57	3,209
September 25, 2025	34.71	34.65	34.65	34.71	34.55	75
September 24, 2025	34.74	34.72	34.72	34.75	34.67	656
September 23, 2025	34.78	34.78	34.78	34.79	34.76	919
September 22, 2025	34.67	34.72	34.72	34.74	34.6	517
September 19, 2025	34.58	34.67	34.67	34.71	34.58	638
September 18, 2025	34.56	34.6	34.6	34.61	34.54	590
September 17, 2025	34.37	34.39	34.39	34.45	34.37	1,683
September 16, 2025	34.64	34.41	34.41	34.64	34.38	14
September 15, 2025	34.62	34.63	34.63	34.63	34.5	1,484
September 12, 2025	34.49	34.53	34.53	34.58	34.49	6,419

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