Vanguard Lifestrategy 20 Equity UCITS ETF (ETR:V20D)
Germany · Delayed Price · Currency is EUR 22.29
+0.08 (0.36%)
Aug 13, 2025, 5:36 PM CET
ETR:V20D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.23% | 1 |
| Aug 12, 2025 | 22.22 | 22.27 | 22.21 | 22.21 | 22.21 | -0.13% | 1 |
| Aug 11, 2025 | 22.20 | 22.26 | 22.20 | 22.24 | 22.24 | 0.14% | 1,566 |
| Aug 8, 2025 | 22.23 | 22.25 | 22.20 | 22.21 | 22.21 | -0.22% | 39 |
| Aug 7, 2025 | 22.23 | 22.26 | 22.23 | 22.26 | 22.26 | 0.18% | 75 |
| Aug 6, 2025 | 22.19 | 22.22 | 22.19 | 22.22 | 22.22 | - | 1 |
| Aug 5, 2025 | 22.26 | 22.29 | 22.22 | 22.22 | 22.22 | - | 4 |
| Aug 4, 2025 | 22.15 | 22.22 | 22.15 | 22.22 | 22.22 | 0.41% | 7 |
| Aug 1, 2025 | 22.12 | 22.17 | 22.09 | 22.13 | 22.13 | -0.36% | 191 |
| Jul 31, 2025 | 22.22 | 22.22 | 22.21 | 22.21 | 22.21 | 0.18% | 117 |
| Jul 30, 2025 | 22.17 | 22.21 | 22.17 | 22.17 | 22.17 | - | 44 |
| Jul 29, 2025 | 22.16 | 22.17 | 22.16 | 22.17 | 22.17 | 0.23% | 4 |
| Jul 28, 2025 | 22.08 | 22.13 | 22.08 | 22.12 | 22.12 | 0.23% | 1 |
| Jul 25, 2025 | 22.06 | 22.07 | 22.06 | 22.07 | 22.07 | -0.05% | 128 |
| Jul 24, 2025 | 22.09 | 22.09 | 22.08 | 22.08 | 22.08 | -0.14% | 191 |
| Jul 23, 2025 | 22.07 | 22.13 | 22.07 | 22.11 | 22.11 | 0.09% | 255 |
| Jul 22, 2025 | 22.05 | 22.09 | 22.03 | 22.09 | 22.09 | -0.05% | 18 |
| Jul 21, 2025 | 22.05 | 22.10 | 22.05 | 22.10 | 22.10 | 0.36% | 36 |
| Jul 18, 2025 | 22.03 | 22.05 | 22.02 | 22.02 | 22.02 | -0.09% | 46 |
| Jul 17, 2025 | 21.99 | 22.04 | 21.99 | 22.04 | 22.04 | 0.46% | 1 |
| Jul 16, 2025 | 21.95 | 22.00 | 21.92 | 21.94 | 21.94 | -0.14% | 4,965 |
| Jul 15, 2025 | 22.00 | 22.04 | 21.97 | 21.97 | 21.97 | 0.05% | 62 |
| Jul 14, 2025 | 21.95 | 21.98 | 21.95 | 21.96 | 21.96 | -0.05% | 14 |
| Jul 11, 2025 | 22.01 | 22.01 | 21.95 | 21.97 | 21.97 | -0.27% | 11 |
| Jul 10, 2025 | 22.03 | 22.05 | 22.02 | 22.03 | 22.03 | 0.18% | 497 |
| Jul 9, 2025 | 21.96 | 22.00 | 21.96 | 21.99 | 21.99 | 0.14% | 62 |
| Jul 8, 2025 | 21.97 | 21.99 | 21.95 | 21.96 | 21.96 | -0.18% | 3 |
| Jul 7, 2025 | 22.04 | 22.04 | 22.00 | 22.00 | 22.00 | -0.14% | 74 |
| Jul 4, 2025 | 22.05 | 22.07 | 22.02 | 22.03 | 22.03 | -0.09% | 11 |
| Jul 3, 2025 | 22.06 | 22.06 | 22.01 | 22.05 | 22.05 | 0.18% | 407 |
| Jul 2, 2025 | 22.03 | 22.03 | 22.01 | 22.01 | 22.01 | -0.18% | 249 |
| Jul 1, 2025 | 22.09 | 22.09 | 22.05 | 22.05 | 22.05 | 0.23% | 92 |
| Jun 30, 2025 | 22.02 | 22.04 | 22.00 | 22.00 | 22.00 | -0.09% | 137 |
| Jun 27, 2025 | 22.01 | 22.05 | 21.99 | 22.02 | 22.02 | 0.14% | 182 |
| Jun 26, 2025 | 22.00 | 22.00 | 21.94 | 21.99 | 21.99 | 0.09% | 84 |
| Jun 25, 2025 | 22.00 | 22.00 | 21.97 | 21.97 | 21.97 | -0.05% | 158 |
| Jun 24, 2025 | 21.98 | 21.98 | 21.94 | 21.98 | 21.98 | 0.23% | 195 |
| Jun 23, 2025 | 21.85 | 21.95 | 21.85 | 21.93 | 21.93 | 0.23% | 232 |
| Jun 20, 2025 | 21.90 | 21.90 | 21.88 | 21.88 | 21.88 | 0.05% | 13 |
| Jun 19, 2025 | 21.89 | 21.91 | 21.86 | 21.87 | 21.87 | -1.88% | 1 |
| Jun 18, 2025 | 22.26 | 22.32 | 22.26 | 22.29 | 21.93 | 0.18% | 83 |
| Jun 17, 2025 | 22.22 | 22.25 | 22.22 | 22.25 | 21.89 | -0.09% | 1 |
| Jun 16, 2025 | 22.22 | 22.27 | 22.22 | 22.27 | 21.91 | 0.13% | 73 |
| Jun 13, 2025 | 22.28 | 22.31 | 22.24 | 22.24 | 21.88 | -0.36% | 14 |
| Jun 12, 2025 | 22.30 | 22.32 | 22.28 | 22.32 | 21.96 | 0.09% | 3,012 |
| Jun 11, 2025 | 22.25 | 22.32 | 22.24 | 22.30 | 21.94 | 0.09% | 6,010 |
| Jun 10, 2025 | 22.28 | 22.29 | 22.28 | 22.28 | 21.92 | 0.18% | 3,013 |
| Jun 9, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 21.88 | -0.04% | 17 |
| Jun 6, 2025 | 22.25 | 22.28 | 22.25 | 22.25 | 21.89 | -0.09% | 21 |
| Jun 5, 2025 | 22.27 | 22.36 | 22.27 | 22.27 | 21.91 | -0.04% | 4,711 |