Vanguard Lifestrategy 40 Equity UCITS ETF (BIT:VNGD40)
Italy · Delayed Price · Currency is EUR 25.56
-0.05 (-0.20%)
Aug 21, 2025, 2:08 PM CET
BIT:VNGD40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 25.56 | 25.61 | 25.56 | 25.61 | 25.61 | - | 600 |
| Aug 20, 2025 | 25.65 | 25.65 | 25.61 | 25.61 | 25.61 | -0.12% | 120 |
| Aug 19, 2025 | 25.60 | 25.66 | 25.60 | 25.64 | 25.64 | - | 1,294 |
| Aug 18, 2025 | 25.64 | 25.66 | 25.63 | 25.64 | 25.64 | -0.23% | 861 |
| Aug 14, 2025 | 25.73 | 25.73 | 25.70 | 25.70 | 25.70 | -0.08% | 224 |
| Aug 13, 2025 | 25.69 | 25.72 | 25.69 | 25.72 | 25.72 | 0.39% | 2,824 |
| Aug 12, 2025 | 25.64 | 25.64 | 25.58 | 25.62 | 25.62 | -0.08% | 3,435 |
| Aug 11, 2025 | 25.58 | 25.66 | 25.58 | 25.64 | 25.64 | 0.27% | 419 |
| Aug 8, 2025 | 25.62 | 25.62 | 25.57 | 25.57 | 25.57 | -0.16% | 1,724 |
| Aug 7, 2025 | 25.65 | 25.65 | 25.61 | 25.61 | 25.61 | 0.31% | 671 |
| Aug 6, 2025 | 25.49 | 25.54 | 25.49 | 25.53 | 25.53 | -0.04% | 189 |
| Aug 5, 2025 | 25.56 | 25.68 | 25.54 | 25.54 | 25.54 | - | 1,454 |
| Aug 4, 2025 | 25.45 | 25.56 | 25.45 | 25.54 | 25.54 | 0.55% | 310 |
| Aug 1, 2025 | 25.50 | 25.51 | 25.40 | 25.40 | 25.40 | -0.97% | 211 |
| Jul 31, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.12% | - |
| Jul 30, 2025 | 25.62 | 25.62 | 25.59 | 25.62 | 25.62 | 0.12% | 983 |
| Jul 29, 2025 | 25.58 | 25.59 | 25.58 | 25.59 | 25.59 | 0.39% | 2,503 |
| Jul 28, 2025 | 25.46 | 25.53 | 25.46 | 25.49 | 25.49 | 0.24% | 1,964 |
| Jul 25, 2025 | 25.39 | 25.43 | 25.37 | 25.43 | 25.43 | 0.12% | 784 |
| Jul 24, 2025 | 25.43 | 25.43 | 25.40 | 25.40 | 25.40 | - | 700 |
| Jul 23, 2025 | 25.38 | 25.40 | 25.38 | 25.40 | 25.40 | 0.24% | 1,121 |
| Jul 22, 2025 | 25.37 | 25.37 | 25.34 | 25.34 | 25.34 | -0.20% | 835 |
| Jul 21, 2025 | 25.33 | 25.39 | 25.33 | 25.39 | 25.39 | 0.28% | 1,135 |
| Jul 18, 2025 | 25.37 | 25.37 | 25.32 | 25.32 | 25.32 | -0.12% | 150 |
| Jul 17, 2025 | 25.27 | 25.35 | 25.27 | 25.35 | 25.35 | 0.76% | 2,783 |
| Jul 16, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.36% | - |
| Jul 15, 2025 | 25.27 | 25.29 | 25.25 | 25.25 | 25.25 | 0.16% | 6,197 |
| Jul 14, 2025 | 25.21 | 25.21 | 25.16 | 25.21 | 25.21 | - | 1,313 |
| Jul 11, 2025 | 25.28 | 25.29 | 25.20 | 25.21 | 25.21 | -0.20% | 5,620 |
| Jul 10, 2025 | 25.22 | 25.27 | 25.21 | 25.26 | 25.26 | 0.12% | 1,666 |
| Jul 9, 2025 | 25.15 | 25.23 | 25.15 | 25.23 | 25.23 | 0.20% | 116 |
| Jul 8, 2025 | 25.19 | 25.19 | 25.18 | 25.18 | 25.18 | -0.12% | 2,000 |
| Jul 7, 2025 | 25.27 | 25.27 | 25.20 | 25.21 | 25.21 | -0.04% | 1,699 |
| Jul 4, 2025 | 25.21 | 25.25 | 25.21 | 25.22 | 25.22 | -0.24% | 765 |
| Jul 3, 2025 | 25.25 | 25.28 | 25.20 | 25.28 | 25.28 | 0.36% | 806 |
| Jul 2, 2025 | 25.17 | 25.19 | 25.17 | 25.19 | 25.19 | - | 132 |
| Jul 1, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.04% | - |
| Jun 30, 2025 | 25.25 | 25.25 | 25.18 | 25.18 | 25.18 | - | 1,160 |
| Jun 27, 2025 | 25.21 | 25.21 | 25.18 | 25.18 | 25.18 | 0.20% | 160 |
| Jun 26, 2025 | 25.06 | 25.13 | 25.06 | 25.13 | 25.13 | - | 1,760 |
| Jun 25, 2025 | 25.11 | 25.14 | 25.11 | 25.13 | 25.13 | - | 2,330 |
| Jun 24, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.13 | 0.32% | 8,000 |
| Jun 23, 2025 | 24.97 | 25.05 | 24.97 | 25.05 | 25.05 | 0.32% | 100 |
| Jun 20, 2025 | 25.00 | 25.00 | 24.97 | 24.97 | 24.97 | 0.04% | 1,000 |
| Jun 19, 2025 | 25.01 | 25.01 | 24.96 | 24.96 | 24.96 | -1.85% | 780 |
| Jun 18, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.07 | 0.16% | 1,080 |
| Jun 17, 2025 | 25.37 | 25.39 | 25.31 | 25.39 | 25.03 | -0.12% | 1,380 |
| Jun 16, 2025 | 25.39 | 25.46 | 25.35 | 25.42 | 25.06 | 0.20% | 1,310 |
| Jun 13, 2025 | 25.42 | 25.42 | 25.37 | 25.37 | 25.01 | -0.35% | 519 |
| Jun 12, 2025 | 25.43 | 25.46 | 25.43 | 25.46 | 25.10 | -0.20% | 821 |