Vanguard Lifestrategy 40 Equity UCITS ETF (ETR:V40D)
Germany · Delayed Price · Currency is EUR 25.64
-0.02 (-0.06%)
Aug 20, 2025, 1:12 PM CET
ETR:V40D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 25.59 | 25.60 | 25.59 | 25.60 | 25.60 | -0.19% | 3 |
| Aug 19, 2025 | 25.67 | 25.71 | 25.64 | 25.65 | 25.65 | 0.08% | 9 |
| Aug 18, 2025 | 25.63 | 25.67 | 25.63 | 25.63 | 25.63 | 0.04% | 1 |
| Aug 15, 2025 | 25.77 | 25.77 | 25.61 | 25.62 | 25.62 | -0.27% | 342 |
| Aug 14, 2025 | 25.77 | 25.77 | 25.69 | 25.69 | 25.69 | - | 98 |
| Aug 13, 2025 | 25.66 | 25.72 | 25.63 | 25.69 | 25.69 | 0.35% | 74 |
| Aug 12, 2025 | 25.65 | 25.65 | 25.57 | 25.60 | 25.60 | -0.19% | 59 |
| Aug 11, 2025 | 25.65 | 25.65 | 25.62 | 25.65 | 25.65 | 0.31% | 624 |
| Aug 8, 2025 | 25.56 | 25.62 | 25.56 | 25.57 | 25.57 | -0.08% | 206 |
| Aug 7, 2025 | 25.57 | 25.61 | 25.57 | 25.59 | 25.59 | 0.20% | 30 |
| Aug 6, 2025 | 25.52 | 25.56 | 25.51 | 25.54 | 25.54 | - | 43 |
| Aug 5, 2025 | 25.66 | 25.66 | 25.54 | 25.54 | 25.54 | - | 16 |
| Aug 4, 2025 | 25.42 | 25.54 | 25.42 | 25.54 | 25.54 | 0.55% | 74 |
| Aug 1, 2025 | 25.51 | 25.51 | 25.40 | 25.40 | 25.40 | -0.94% | 133 |
| Jul 31, 2025 | 25.69 | 25.69 | 25.64 | 25.64 | 25.64 | 0.16% | 1 |
| Jul 30, 2025 | 25.58 | 25.62 | 25.58 | 25.60 | 25.60 | 0.12% | 617 |
| Jul 29, 2025 | 25.56 | 25.60 | 25.56 | 25.57 | 25.57 | 0.31% | 6 |
| Jul 28, 2025 | 25.45 | 25.50 | 25.45 | 25.49 | 25.49 | 0.35% | 76 |
| Jul 25, 2025 | 25.37 | 25.43 | 25.37 | 25.40 | 25.40 | - | 387 |
| Jul 24, 2025 | 25.41 | 25.42 | 25.40 | 25.40 | 25.40 | -0.08% | 219 |
| Jul 23, 2025 | 25.37 | 25.42 | 25.37 | 25.42 | 25.42 | 0.32% | 52 |
| Jul 22, 2025 | 25.37 | 25.37 | 25.33 | 25.34 | 25.34 | -0.24% | 48 |
| Jul 21, 2025 | 25.33 | 25.40 | 25.33 | 25.40 | 25.40 | 0.32% | 4 |
| Jul 18, 2025 | 25.35 | 25.35 | 25.32 | 25.32 | 25.32 | -0.12% | 506 |
| Jul 17, 2025 | 25.26 | 25.38 | 25.26 | 25.35 | 25.35 | 0.88% | 1,009 |
| Jul 16, 2025 | 25.18 | 25.28 | 25.13 | 25.13 | 25.13 | -0.51% | 342 |
| Jul 15, 2025 | 25.29 | 25.31 | 25.26 | 25.26 | 25.26 | 0.20% | 4,404 |
| Jul 14, 2025 | 25.17 | 25.21 | 25.17 | 25.21 | 25.21 | - | 1 |
| Jul 11, 2025 | 25.27 | 25.27 | 25.19 | 25.21 | 25.21 | -0.32% | 2 |
| Jul 10, 2025 | 25.26 | 25.29 | 25.25 | 25.29 | 25.29 | 0.24% | 1 |
| Jul 9, 2025 | 25.15 | 25.28 | 25.15 | 25.23 | 25.23 | 0.24% | 23 |
| Jul 8, 2025 | 25.19 | 25.19 | 25.17 | 25.17 | 25.17 | -0.12% | 1 |
| Jul 7, 2025 | 25.26 | 25.26 | 25.20 | 25.20 | 25.20 | -0.04% | 140 |
| Jul 4, 2025 | 25.24 | 25.25 | 25.21 | 25.21 | 25.21 | -0.28% | 13 |
| Jul 3, 2025 | 25.25 | 25.28 | 25.21 | 25.28 | 25.28 | 0.40% | 195 |
| Jul 2, 2025 | 25.17 | 25.21 | 25.17 | 25.18 | 25.18 | -0.08% | 399 |
| Jul 1, 2025 | 25.24 | 25.24 | 25.20 | 25.20 | 25.20 | 0.12% | 1,085 |
| Jun 30, 2025 | 25.21 | 25.26 | 25.17 | 25.17 | 25.17 | -0.08% | 3 |
| Jun 27, 2025 | 25.17 | 25.19 | 25.17 | 25.19 | 25.19 | 0.24% | 5 |
| Jun 26, 2025 | 25.13 | 25.13 | 25.12 | 25.13 | 25.13 | 0.12% | 213 |
| Jun 25, 2025 | 25.15 | 25.15 | 25.10 | 25.10 | 25.10 | -0.16% | 422 |
| Jun 24, 2025 | 25.18 | 25.18 | 25.09 | 25.14 | 25.14 | 0.48% | 2 |
| Jun 23, 2025 | 24.97 | 25.04 | 24.97 | 25.02 | 25.02 | 0.16% | 1,457 |
| Jun 20, 2025 | 25.00 | 25.02 | 24.98 | 24.98 | 24.98 | 0.12% | 192 |
| Jun 19, 2025 | 25.01 | 25.01 | 24.93 | 24.95 | 24.95 | -1.85% | 6 |
| Jun 18, 2025 | 25.39 | 25.42 | 25.39 | 25.42 | 25.06 | 0.04% | 655 |
| Jun 17, 2025 | 25.36 | 25.41 | 25.34 | 25.41 | 25.05 | -0.08% | 1,304 |
| Jun 16, 2025 | 25.37 | 25.43 | 25.31 | 25.43 | 25.07 | 0.24% | 50 |
| Jun 13, 2025 | 25.42 | 25.43 | 25.37 | 25.37 | 25.01 | -0.31% | 3 |
| Jun 12, 2025 | 25.46 | 25.46 | 25.42 | 25.45 | 25.09 | -0.24% | 1 |