Skip to main content
logo
Vanguard Lifestrategy 40 Equity UCITS ETF (ETR:V40D)
Germany flag Germany · Delayed Price · Currency is EUR
27.10
+0.01 (0.04%)
Sep 23, 2026, 1:12 PM CET

ETR:V40D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202627.1427.1527.1027.10-0.04%51
Sep 22, 202627.0627.1327.0627.0927.090.28%480
Sep 21, 202626.9627.0326.9627.0227.020.63%263
Sep 18, 202626.9626.9626.8526.8526.85-0.24%624
Sep 17, 202626.8126.9226.8126.9126.910.34%242
Sep 16, 202626.7626.8226.7126.8226.820.45%718
Sep 15, 202626.7526.7526.6826.7026.70-0.28%118
Sep 14, 202626.8126.8126.7626.7826.78-0.26%209
Sep 11, 202626.8026.8626.8026.8526.850.26%1,564
Sep 10, 202626.9526.9526.7826.7826.78-0.54%1,251
Sep 9, 202627.0027.0526.9226.9226.92-0.46%238
Sep 8, 202627.0427.0727.0327.0527.05-0.02%371
Sep 7, 202627.1127.1127.0527.0527.050.02%714
Sep 4, 202627.0727.0827.0527.0527.05-0.06%39
Sep 3, 202626.9827.0626.9827.0627.060.43%141
Sep 2, 202626.9326.9926.8826.9526.95-0.24%125
Sep 1, 202627.0927.0926.9727.0127.01-1,058
Aug 31, 202627.0927.1127.0127.0127.01-0.46%400
Aug 28, 202627.1227.1727.0927.1427.140.17%73
Aug 27, 202627.1227.1227.0927.0927.090.15%65
Aug 26, 202627.0627.1027.0527.0527.05-0.09%223
Aug 25, 202627.0027.0827.0027.0827.080.41%860
Aug 24, 202627.0227.0226.9526.9726.97-0.09%1,274
Aug 21, 202627.0127.0126.9426.9926.990.19%420
Aug 20, 202627.0027.0226.9426.9426.94-0.24%85
Aug 19, 202626.9927.0326.9927.0127.01-0.06%241
Aug 18, 202627.0827.0927.0227.0227.02-0.63%454
Aug 17, 202627.2627.2627.1927.1927.19-0.07%295
Aug 14, 202627.2827.3127.2127.2127.21-0.26%1,183
Aug 13, 202627.2527.3327.2327.2827.280.26%1,616
Aug 12, 202627.1127.2127.1127.2127.210.13%2
Aug 11, 202627.1527.2227.1527.1827.180.04%1,594
Aug 10, 202627.2327.2427.1727.1727.17-0.09%919
Aug 7, 202627.1927.2127.0627.1927.190.07%518
Aug 6, 202627.1827.1927.1727.1727.17-0.06%555
Aug 5, 202627.1327.2227.1327.1927.190.28%1
Aug 4, 202627.0227.1127.0127.1127.110.71%369
Aug 3, 202626.9426.9626.8626.9226.920.62%271
Jul 31, 202626.8526.8726.7626.7626.76-0.02%235
Jul 30, 202626.6826.7726.6326.7626.76-0.19%845
Jul 29, 202626.8826.8826.8126.8126.81-0.32%440
Jul 28, 202626.8626.9026.8626.9026.900.24%2,174
Jul 27, 202626.9026.9726.8326.8326.83-0.20%196
Jul 24, 202626.8226.8926.8226.8926.890.28%1,044
Jul 23, 202626.9326.9526.8126.8126.81-0.48%205
Jul 22, 202626.8926.9426.8926.9426.94-8
Jul 21, 202626.9826.9826.9226.9426.940.07%740
Jul 20, 202626.8826.9326.8826.9226.92-0.07%7
Jul 17, 202626.8826.9626.8826.9426.94-0.35%5,335
Jul 16, 202627.0327.0426.9927.0427.04-0.06%1