Vanguard Lifestrategy 20 Equity UCITS ETF (ETR:V20A)
Germany · Delayed Price · Currency is EUR 25.27
0.00 (0.00%)
Sep 16, 2025, 1:12 PM CET
ETR:V20A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 25.25 | 25.27 | 25.25 | 25.27 | 25.27 | 0.16% | 109 |
| Sep 12, 2025 | 25.24 | 25.28 | 25.23 | 25.23 | 25.23 | -0.16% | 3,319 |
| Sep 11, 2025 | 25.22 | 25.27 | 25.22 | 25.27 | 25.27 | 0.28% | 35 |
| Sep 10, 2025 | 25.16 | 25.22 | 25.16 | 25.20 | 25.20 | 0.24% | 885 |
| Sep 9, 2025 | 25.19 | 25.19 | 25.14 | 25.14 | 25.14 | -0.04% | 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 |
| Aug 8, 2025 | 24.98 | 24.98 | 24.93 | 24.93 | 24.93 | -0.28% | 82 |
| Aug 7, 2025 | 24.96 | 25.01 | 24.96 | 25.00 | 25.00 | 0.20% | 1,002 |
| Aug 6, 2025 | 24.91 | 24.98 | 24.90 | 24.95 | 24.95 | - | 95 |
| Aug 5, 2025 | 24.98 | 25.01 | 24.95 | 24.95 | 24.95 | 0.04% | 28 |
| Aug 4, 2025 | 24.88 | 24.94 | 24.87 | 24.94 | 24.94 | 0.36% | 244 |
| Aug 1, 2025 | 24.83 | 24.85 | 24.79 | 24.85 | 24.85 | -0.32% | 325 |
| Jul 31, 2025 | 25.02 | 25.02 | 24.93 | 24.93 | 24.93 | 0.12% | 1,398 |
| Jul 30, 2025 | 24.89 | 24.94 | 24.87 | 24.90 | 24.90 | 0.08% | 648 |
| Jul 29, 2025 | 24.87 | 24.90 | 24.86 | 24.88 | 24.88 | 0.24% | 164 |
| Jul 28, 2025 | 24.81 | 24.87 | 24.81 | 24.82 | 24.82 | 0.20% | 626 |
| Jul 25, 2025 | 24.74 | 24.79 | 24.73 | 24.77 | 24.77 | -0.04% | 134 |
| Jul 24, 2025 | 24.79 | 24.81 | 24.74 | 24.78 | 24.78 | -0.16% | 286 |
| Jul 23, 2025 | 24.78 | 24.84 | 24.78 | 24.82 | 24.82 | 0.12% | 1,214 |
| Jul 22, 2025 | 24.80 | 24.81 | 24.73 | 24.79 | 24.79 | -0.08% | 1,906 |
| Jul 21, 2025 | 24.71 | 24.83 | 24.71 | 24.81 | 24.81 | 0.40% | 498 |
| Jul 18, 2025 | 24.74 | 24.74 | 24.69 | 24.71 | 24.71 | -0.08% | 41 |
| Jul 17, 2025 | 24.67 | 24.73 | 24.65 | 24.73 | 24.73 | 0.57% | 83 |
| Jul 16, 2025 | 24.60 | 24.69 | 24.59 | 24.59 | 24.59 | -0.28% | 10 |
| Jul 15, 2025 | 24.71 | 24.74 | 24.66 | 24.66 | 24.66 | 0.08% | 184 |
| Jul 14, 2025 | 24.65 | 24.67 | 24.63 | 24.64 | 24.64 | -0.04% | 143 |
| Jul 11, 2025 | 24.71 | 24.71 | 24.63 | 24.65 | 24.65 | -0.28% | 227 |
| Jul 10, 2025 | 24.72 | 24.75 | 24.71 | 24.72 | 24.72 | 0.16% | 589 |
| Jul 9, 2025 | 24.66 | 24.73 | 24.66 | 24.68 | 24.68 | 0.12% | 518 |
| Jul 8, 2025 | 24.70 | 24.70 | 24.61 | 24.65 | 24.65 | -0.16% | 6,144 |