Vanguard Lifestrategy 20 Equity UCITS ETF (ETR:V20A)
Germany · Delayed Price · Currency is EUR 25.47
-0.03 (-0.10%)
Oct 17, 2025, 5:36 PM CET
ETR:V20A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.53 | 25.56 | 25.42 | 25.47 | 25.44 | -0.08% | 326 |
| Oct 16, 2025 | 25.43 | 25.49 | 25.43 | 25.49 | 25.49 | - | 300 |
| Oct 15, 2025 | 25.34 | 25.49 | 25.34 | 25.49 | 25.49 | 0.16% | 85 |
| Oct 14, 2025 | 25.31 | 25.45 | 25.31 | 25.45 | 25.45 | 0.32% | 1,323 |
| Oct 13, 2025 | 25.28 | 25.37 | 25.28 | 25.37 | 25.37 | -0.16% | 607 |
| Oct 10, 2025 | 25.30 | 25.41 | 25.30 | 25.41 | 25.41 | 0.04% | 2,358 |
| Oct 9, 2025 | 25.31 | 25.40 | 25.31 | 25.40 | 25.40 | -0.04% | 2,858 |
| Oct 8, 2025 | 25.24 | 25.42 | 25.24 | 25.41 | 25.41 | 0.32% | 3,711 |
| Oct 7, 2025 | 25.24 | 25.33 | 25.24 | 25.33 | 25.33 | -0.16% | 2,371 |
| Oct 6, 2025 | 25.37 | 25.37 | 25.36 | 25.37 | 25.37 | - | 2,040 |
| Oct 3, 2025 | 25.35 | 25.37 | 25.35 | 25.37 | 25.37 | 0.08% | 800 |
| Oct 2, 2025 | 25.20 | 25.35 | 25.20 | 25.35 | 25.35 | 0.28% | 610 |
| Oct 1, 2025 | 25.18 | 25.30 | 25.18 | 25.28 | 25.28 | - | 3,516 |
| Sep 30, 2025 | 25.19 | 25.28 | 25.19 | 25.28 | 25.28 | - | 44 |
| Sep 29, 2025 | 25.09 | 25.28 | 25.09 | 25.28 | 25.28 | 0.28% | 421 |
| Sep 26, 2025 | 25.11 | 25.23 | 25.11 | 25.21 | 25.21 | 0.08% | 463 |
| Sep 25, 2025 | 25.14 | 25.24 | 25.14 | 25.19 | 25.19 | -0.20% | 4,347 |
| Sep 24, 2025 | 25.15 | 25.24 | 25.15 | 25.24 | 25.24 | -0.08% | 25 |
| Sep 23, 2025 | 25.15 | 25.26 | 25.15 | 25.26 | 25.26 | 0.16% | 2,055 |
| Sep 22, 2025 | 25.14 | 25.22 | 25.14 | 25.22 | 25.22 | -0.12% | 12 |
| Sep 19, 2025 | 25.15 | 25.26 | 25.15 | 25.25 | 25.25 | 0.04% | 2,002 |
| Sep 18, 2025 | 25.17 | 25.32 | 25.17 | 25.24 | 25.24 | -0.12% | 1,435 |
| Sep 17, 2025 | 25.24 | 25.29 | 25.24 | 25.27 | 25.27 | 0.12% | 3,571 |
| Sep 16, 2025 | 25.19 | 25.27 | 25.19 | 25.24 | 25.24 | -0.20% | 727 |
| Sep 15, 2025 | 25.15 | 25.32 | 25.15 | 25.29 | 25.29 | 0.44% | 109 |
| Sep 12, 2025 | 25.27 | 25.27 | 25.18 | 25.18 | 25.18 | -0.36% | 3,319 |
| Sep 11, 2025 | 25.12 | 25.27 | 25.12 | 25.27 | 25.27 | 0.28% | 35 |
| Sep 10, 2025 | 25.06 | 25.20 | 25.06 | 25.20 | 25.20 | 0.20% | 885 |
| Sep 9, 2025 | 25.07 | 25.15 | 25.07 | 25.15 | 25.15 | - | 432 |
| Sep 8, 2025 | 25.15 | 25.17 | 25.12 | 25.15 | 25.15 | 0.08% | 1,087 |
| Sep 5, 2025 | 25.10 | 25.17 | 25.06 | 25.13 | 25.13 | 0.44% | 13,645 |
| Sep 4, 2025 | 25.02 | 25.03 | 25.00 | 25.02 | 25.02 | 0.24% | 2,487 |
| Sep 3, 2025 | 24.92 | 24.97 | 24.86 | 24.96 | 24.96 | 0.40% | 2,133 |
| Sep 2, 2025 | 24.95 | 24.95 | 24.86 | 24.86 | 24.86 | -0.48% | 1,218 |
| Sep 1, 2025 | 24.96 | 24.98 | 24.95 | 24.98 | 24.98 | 0.32% | 1,495 |
| Aug 29, 2025 | 24.99 | 25.03 | 24.90 | 24.90 | 24.90 | -0.48% | 4,639 |
| Aug 28, 2025 | 25.09 | 25.09 | 25.01 | 25.02 | 25.02 | 0.12% | 66 |
| Aug 27, 2025 | 24.95 | 25.02 | 24.95 | 24.99 | 24.99 | 0.12% | 120 |
| Aug 26, 2025 | 24.94 | 24.98 | 24.92 | 24.96 | 24.96 | -0.08% | 1,399 |
| Aug 25, 2025 | 25.01 | 25.01 | 24.98 | 24.98 | 24.98 | -0.16% | 9,540 |
| Aug 22, 2025 | 24.94 | 25.03 | 24.92 | 25.02 | 25.02 | 0.44% | 36 |
| Aug 21, 2025 | 25.00 | 25.00 | 24.91 | 24.91 | 24.91 | -0.12% | 49 |
| Aug 20, 2025 | 24.89 | 24.97 | 24.89 | 24.94 | 24.94 | -0.04% | 719 |
| Aug 19, 2025 | 24.94 | 24.98 | 24.93 | 24.95 | 24.95 | 0.16% | 278 |
| Aug 18, 2025 | 24.90 | 24.98 | 24.90 | 24.91 | 24.91 | - | 262 |
| Aug 15, 2025 | 25.05 | 25.05 | 24.89 | 24.91 | 24.91 | -0.36% | 360 |
| Aug 14, 2025 | 25.06 | 25.09 | 25.00 | 25.00 | 25.00 | -0.16% | 244 |
| Aug 13, 2025 | 24.99 | 25.04 | 24.99 | 25.04 | 25.04 | 0.44% | 50 |
| Aug 12, 2025 | 24.94 | 24.98 | 24.91 | 24.93 | 24.93 | -0.08% | 122 |
| Aug 11, 2025 | 24.97 | 24.98 | 24.94 | 24.95 | 24.95 | 0.08% | 130 |