Vanguard Lifestrategy 20 Equity UCITS ETF (ETR:V20A)
Germany · Delayed Price · Currency is EUR 25.36
-0.02 (-0.06%)
Dec 17, 2025, 5:23 PM CET
ETR:V20A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 25.40 | 25.41 | 25.40 | 25.41 | - | -0.10% | 37 |
| Dec 16, 2025 | 25.36 | 25.44 | 25.36 | 25.44 | 25.44 | 0.02% | 1,938 |
| Dec 15, 2025 | 25.45 | 25.48 | 25.43 | 25.43 | 25.43 | 0.14% | 858 |
| Dec 12, 2025 | 25.48 | 25.50 | 25.40 | 25.40 | 25.40 | -0.35% | 491 |
| Dec 11, 2025 | 25.43 | 25.51 | 25.40 | 25.49 | 25.49 | 0.18% | 663 |
| Dec 10, 2025 | 25.44 | 25.45 | 25.43 | 25.44 | 25.44 | -0.10% | 2,436 |
| Dec 9, 2025 | 25.41 | 25.50 | 25.41 | 25.47 | 25.47 | -0.04% | 5,828 |
| Dec 8, 2025 | 25.51 | 25.52 | 25.48 | 25.48 | 25.48 | -0.18% | 3,106 |
| Dec 5, 2025 | 25.52 | 25.56 | 25.52 | 25.52 | 25.52 | -0.02% | 167 |
| Dec 4, 2025 | 25.50 | 25.56 | 25.50 | 25.53 | 25.53 | - | 2,255 |
| Dec 3, 2025 | 25.53 | 25.57 | 25.53 | 25.53 | 25.53 | -0.08% | 1,242 |
| Dec 2, 2025 | 25.53 | 25.55 | 25.49 | 25.55 | 25.55 | 0.10% | 658 |
| Dec 1, 2025 | 25.56 | 25.58 | 25.52 | 25.52 | 25.52 | -0.45% | 233 |
| Nov 28, 2025 | 25.60 | 25.66 | 25.60 | 25.64 | 25.64 | 0.10% | 4,248 |
| Nov 27, 2025 | 25.64 | 25.64 | 25.59 | 25.61 | 25.61 | 0.06% | 41 |
| Nov 26, 2025 | 25.59 | 25.65 | 25.53 | 25.60 | 25.60 | 0.16% | 2,025 |
| Nov 25, 2025 | 25.52 | 25.56 | 25.50 | 25.56 | 25.56 | 0.18% | 1,413 |
| Nov 24, 2025 | 25.47 | 25.51 | 25.40 | 25.51 | 25.51 | 0.65% | 2,014 |
| Nov 21, 2025 | 25.37 | 25.41 | 25.35 | 25.35 | 25.35 | -0.26% | 2,868 |
| Nov 20, 2025 | 25.47 | 25.48 | 25.40 | 25.41 | 25.41 | 0.12% | 5,800 |
| Nov 19, 2025 | 25.38 | 25.42 | 25.38 | 25.38 | 25.38 | 0.02% | 59 |
| Nov 18, 2025 | 25.41 | 25.41 | 25.33 | 25.38 | 25.38 | -0.20% | 3,838 |
| Nov 17, 2025 | 25.43 | 25.46 | 25.41 | 25.43 | 25.43 | -0.16% | 376 |
| Nov 14, 2025 | 25.42 | 25.50 | 25.39 | 25.47 | 25.47 | -0.33% | 13,754 |
| Nov 13, 2025 | 25.66 | 25.66 | 25.55 | 25.55 | 25.55 | -0.21% | 6,093 |
| Nov 12, 2025 | 25.63 | 25.64 | 25.57 | 25.61 | 25.61 | - | 1,919 |
| Nov 11, 2025 | 25.51 | 25.61 | 25.51 | 25.61 | 25.61 | 0.35% | 2,280 |
| Nov 10, 2025 | 25.53 | 25.55 | 25.43 | 25.52 | 25.52 | 0.33% | 658 |
| Nov 7, 2025 | 25.55 | 25.56 | 25.39 | 25.43 | 25.43 | -0.39% | 3,366 |
| Nov 6, 2025 | 25.49 | 25.56 | 25.49 | 25.53 | 25.53 | -0.20% | 3,255 |
| Nov 5, 2025 | 25.58 | 25.58 | 25.51 | 25.58 | 25.58 | -0.16% | 8,689 |
| Nov 4, 2025 | 25.59 | 25.62 | 25.55 | 25.62 | 25.62 | 0.18% | 3,909 |
| Nov 3, 2025 | 25.62 | 25.64 | 25.58 | 25.58 | 25.58 | -0.14% | 2,308 |
| Oct 31, 2025 | 25.60 | 25.63 | 25.58 | 25.61 | 25.61 | -0.18% | 4,885 |
| Oct 30, 2025 | 25.60 | 25.66 | 25.57 | 25.66 | 25.66 | -0.27% | 4,967 |
| Oct 29, 2025 | 25.70 | 25.73 | 25.70 | 25.73 | 25.73 | 0.23% | 2,024 |
| Oct 28, 2025 | 25.69 | 25.70 | 25.65 | 25.67 | 25.67 | 0.12% | 441 |
| Oct 27, 2025 | 25.55 | 25.69 | 25.55 | 25.64 | 25.64 | 0.10% | 22 |
| Oct 24, 2025 | 25.62 | 25.62 | 25.57 | 25.61 | 25.61 | -0.02% | 5,765 |
| Oct 23, 2025 | 25.64 | 25.64 | 25.56 | 25.62 | 25.62 | 0.12% | 22,420 |
| Oct 22, 2025 | 25.61 | 25.65 | 25.59 | 25.59 | 25.59 | -0.10% | 3,529 |
| Oct 21, 2025 | 25.59 | 25.63 | 25.58 | 25.61 | 25.61 | 0.23% | 1,294 |
| Oct 20, 2025 | 25.54 | 25.55 | 25.50 | 25.55 | 25.55 | 0.31% | 384 |
| Oct 17, 2025 | 25.54 | 25.56 | 25.42 | 25.47 | 25.47 | -0.10% | 326 |
| Oct 16, 2025 | 25.52 | 25.52 | 25.49 | 25.50 | 25.50 | -0.10% | 300 |
| Oct 15, 2025 | 25.53 | 25.55 | 25.50 | 25.52 | 25.52 | 0.26% | 85 |
| Oct 14, 2025 | 25.40 | 25.46 | 25.40 | 25.46 | 25.46 | 0.22% | 1,323 |
| Oct 13, 2025 | 25.41 | 25.41 | 25.34 | 25.40 | 25.40 | 0.14% | 607 |
| Oct 10, 2025 | 25.43 | 25.45 | 25.33 | 25.37 | 25.37 | -0.08% | 2,358 |
| Oct 9, 2025 | 25.47 | 25.47 | 25.39 | 25.39 | 25.39 | -0.14% | 2,858 |