Vanguard Lifestrategy 40 Equity UCITS ETF (AMS:V40A)
Netherlands · Delayed Price · Currency is EUR 28.56
-0.05 (-0.16%)
At close: Aug 20, 2025, 5:30 PM CET
AMS:V40A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 28.56 | 28.70 | 28.56 | 28.69 | - | 0.46% | 350 |
| Aug 21, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | - | - | 14 |
| Aug 20, 2025 | 28.57 | 28.60 | 28.56 | 28.56 | - | -0.16% | 32 |
| Aug 19, 2025 | 28.61 | 28.63 | 28.60 | 28.60 | - | 0.14% | 1,168 |
| Aug 18, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | - | - | 141 |
| Aug 15, 2025 | 28.67 | 28.67 | 28.56 | 28.56 | - | -0.30% | 140 |
| Aug 14, 2025 | 28.67 | 28.67 | 28.65 | 28.65 | - | 0.30% | 430 |
| Aug 13, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | - | - | 306 |
| Aug 12, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | - | - | 305 |
| Aug 11, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | - | - | 304 |
| Aug 8, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | - | - | 302 |
| Aug 7, 2025 | 28.52 | 28.56 | 28.52 | 28.56 | - | 0.32% | 301 |
| Aug 6, 2025 | 28.53 | 28.53 | 28.47 | 28.47 | - | -0.04% | 53 |
| Aug 5, 2025 | 28.61 | 28.61 | 28.48 | 28.48 | - | -0.02% | 7 |
| Aug 4, 2025 | 28.42 | 28.49 | 28.42 | 28.49 | - | 0.58% | 40 |
| Aug 1, 2025 | 28.45 | 28.45 | 28.32 | 28.32 | - | -0.75% | 11 |
| Jul 31, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | - | - | 32 |
| Jul 30, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | - | - | 31 |
| Jul 29, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | - | 0.39% | 30 |
| Jul 28, 2025 | 28.47 | 28.47 | 28.43 | 28.43 | - | 0.35% | 1,030 |
| Jul 25, 2025 | 28.30 | 28.33 | 28.30 | 28.33 | - | 0.02% | 300 |
| Jul 24, 2025 | 28.35 | 28.35 | 28.30 | 28.32 | - | -0.07% | 123 |
| Jul 23, 2025 | 28.30 | 28.34 | 28.30 | 28.34 | - | 0.12% | 1,625 |
| Jul 22, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | - | - | 14 |
| Jul 21, 2025 | 28.34 | 28.34 | 28.31 | 28.31 | - | 0.16% | 13 |
| Jul 18, 2025 | 28.29 | 28.29 | 28.26 | 28.26 | - | 0.04% | 548 |
| Jul 17, 2025 | 28.15 | 28.25 | 28.15 | 28.25 | - | 0.53% | 6 |
| Jul 16, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | - | 503 |
| Jul 15, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | - | 502 |
| Jul 14, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | - | 501 |
| Jul 11, 2025 | 28.13 | 28.13 | 28.10 | 28.10 | - | -0.30% | 500 |
| Jul 10, 2025 | 28.20 | 28.20 | 28.19 | 28.19 | - | 0.37% | 10 |
| Jul 9, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | - | - | 41 |
| Jul 8, 2025 | 28.05 | 28.08 | 28.05 | 28.08 | - | -0.09% | 40 |
| Jul 7, 2025 | 28.09 | 28.16 | 28.09 | 28.11 | - | -0.04% | 757 |
| Jul 4, 2025 | 28.17 | 28.17 | 28.12 | 28.12 | - | -0.21% | 79 |
| Jul 3, 2025 | 28.10 | 28.18 | 28.10 | 28.18 | - | 0.34% | 235 |
| Jul 2, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | - | - | 37 |
| Jul 1, 2025 | 28.14 | 28.14 | 28.08 | 28.08 | - | - | 36 |
| Jun 30, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | - | -0.02% | 161 |
| Jun 27, 2025 | 28.11 | 28.11 | 28.09 | 28.09 | - | 0.34% | 145 |
| Jun 26, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | - | - | 55 |
| Jun 25, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | - | - | 54 |
| Jun 24, 2025 | 28.06 | 28.06 | 27.99 | 27.99 | - | 0.36% | 53 |
| Jun 23, 2025 | 27.84 | 27.89 | 27.84 | 27.89 | - | 0.14% | 721 |
| Jun 20, 2025 | 27.92 | 27.92 | 27.85 | 27.85 | - | -0.39% | 288 |
| Jun 19, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | - | - | 571 |
| Jun 18, 2025 | 27.95 | 27.96 | 27.94 | 27.96 | - | 0.29% | 570 |
| Jun 17, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | - | - | 486 |
| Jun 16, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | - | - | 485 |