Vanguard LifeStrategy 80% Equity UCITS ETF (EUR) Accumulating (V80A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 34.01 | 34.17 | 33.83 | 33.83 | 33.83 | - |
| 21 June 2024 | 34.08 | 34.09 | 33.74 | 33.74 | 33.74 | - |
| 20 June 2024 | 33.88 | 34.17 | 33.74 | 33.74 | 33.74 | - |
| 19 June 2024 | 33.84 | 34.06 | 33.77 | 33.78 | 33.78 | - |
| 18 June 2024 | 33.74 | 33.97 | 33.74 | 33.83 | 33.83 | - |
| 17 June 2024 | 33.69 | 33.89 | 33.59 | 33.74 | 33.74 | - |
| 14 June 2024 | 33.84 | 33.85 | 33.64 | 33.66 | 33.66 | - |
| 13 June 2024 | 33.65 | 33.78 | 33.56 | 33.63 | 33.63 | - |
| 12 June 2024 | 33.39 | 33.73 | 33.39 | 33.49 | 33.49 | - |
| 11 June 2024 | 33.33 | 33.51 | 33.22 | 33.24 | 33.24 | 825 |
| 10 June 2024 | 33.37 | 33.53 | 33.31 | 33.31 | 33.31 | - |
| 07 June 2024 | 33.22 | 33.47 | 33.22 | 33.39 | 33.39 | - |
| 06 June 2024 | 33.13 | 33.44 | 33.13 | 33.19 | 33.19 | - |
| 05 June 2024 | 32.89 | 33.17 | 32.89 | 33.10 | 33.10 | - |
| 04 June 2024 | 32.90 | 32.99 | 32.69 | 32.78 | 32.78 | - |
| 03 June 2024 | 33.10 | 33.19 | 32.63 | 32.68 | 32.68 | - |
| 31 May 2024 | 32.73 | 32.92 | 32.53 | 32.60 | 32.60 | 115 |
| 30 May 2024 | 32.90 | 32.94 | 32.76 | 32.79 | 32.79 | 6 |
| 29 May 2024 | 32.87 | 33.08 | 32.81 | 32.81 | 32.81 | - |
| 28 May 2024 | 33.10 | 33.29 | 32.95 | 32.95 | 32.95 | - |
| 27 May 2024 | 33.22 | 33.34 | 33.15 | 33.15 | 33.15 | - |
| 24 May 2024 | 33.15 | 33.22 | 33.01 | 33.01 | 33.01 | - |
| 23 May 2024 | 33.30 | 33.42 | 32.99 | 32.99 | 32.99 | 50 |
| 22 May 2024 | 33.12 | 33.35 | 33.12 | 33.30 | 33.30 | - |
| 21 May 2024 | 33.04 | 33.35 | 33.04 | 33.11 | 33.11 | - |
| 20 May 2024 | 33.33 | 33.37 | 33.10 | 33.10 | 33.10 | - |
| 17 May 2024 | 33.04 | 33.49 | 33.04 | 33.07 | 33.07 | 45 |
| 16 May 2024 | 33.33 | 33.36 | 33.08 | 33.08 | 33.08 | - |
| 15 May 2024 | 33.08 | 33.25 | 33.06 | 33.09 | 33.09 | - |
| 14 May 2024 | 32.82 | 33.07 | 32.76 | 32.78 | 32.78 | - |
| 13 May 2024 | 33.06 | 33.08 | 32.81 | 32.83 | 32.83 | - |
| 10 May 2024 | 33.02 | 33.12 | 32.81 | 32.81 | 32.81 | - |
| 09 May 2024 | 32.71 | 32.93 | 32.71 | 32.75 | 32.75 | - |
| 08 May 2024 | 32.81 | 32.91 | 32.69 | 32.73 | 32.73 | - |
| 07 May 2024 | 32.81 | 32.90 | 32.73 | 32.76 | 32.76 | - |
| 06 May 2024 | 32.60 | 32.88 | 32.60 | 32.67 | 32.67 | - |
| 03 May 2024 | 32.49 | 32.63 | 32.48 | 32.53 | 32.53 | - |
| 02 May 2024 | 32.34 | 32.40 | 32.13 | 32.19 | 32.19 | - |
| 30 Apr 2024 | 32.38 | 32.58 | 32.17 | 32.22 | 32.22 | - |
| 29 Apr 2024 | 32.40 | 32.59 | 32.31 | 32.33 | 32.33 | - |
| 26 Apr 2024 | 32.42 | 32.53 | 32.35 | 32.37 | 32.37 | - |
| 25 Apr 2024 | 32.24 | 32.24 | 31.83 | 31.85 | 31.85 | - |
| 24 Apr 2024 | 32.31 | 32.50 | 32.10 | 32.19 | 32.19 | - |
| 23 Apr 2024 | 32.10 | 32.33 | 32.10 | 32.14 | 32.14 | - |
| 22 Apr 2024 | 32.13 | 32.18 | 32.03 | 32.10 | 32.10 | - |
| 19 Apr 2024 | 32.08 | 32.08 | 31.80 | 31.85 | 31.85 | - |
| 18 Apr 2024 | 32.21 | 32.26 | 31.86 | 31.86 | 31.86 | - |
| 17 Apr 2024 | 32.03 | 32.39 | 31.88 | 31.96 | 31.96 | - |
| 16 Apr 2024 | 32.37 | 32.38 | 32.08 | 32.16 | 32.16 | - |
| 15 Apr 2024 | 32.56 | 32.87 | 32.31 | 32.31 | 32.31 | - |
| 12 Apr 2024 | 32.78 | 33.00 | 32.41 | 32.41 | 32.41 | - |
| 11 Apr 2024 | 32.54 | 33.07 | 32.54 | 32.69 | 32.69 | 150 |
| 10 Apr 2024 | 32.79 | 32.83 | 32.47 | 32.47 | 32.47 | 70 |
| 09 Apr 2024 | 32.75 | 32.76 | 32.51 | 32.52 | 32.52 | - |
| 08 Apr 2024 | 32.78 | 32.78 | 32.52 | 32.54 | 32.54 | - |
| 05 Apr 2024 | 32.31 | 32.67 | 32.31 | 32.57 | 32.57 | - |
| 04 Apr 2024 | 32.58 | 32.90 | 32.44 | 32.44 | 32.44 | - |
| 03 Apr 2024 | 32.62 | 32.85 | 32.62 | 32.63 | 32.63 | - |
| 02 Apr 2024 | 32.96 | 32.96 | 32.58 | 32.60 | 32.60 | - |
| 28 Mar 2024 | 32.79 | 33.06 | 32.79 | 32.88 | 32.88 | 3 |
| 27 Mar 2024 | 32.81 | 32.90 | 32.69 | 32.73 | 32.73 | - |
| 26 Mar 2024 | 32.60 | 32.86 | 32.60 | 32.65 | 32.65 | - |
| 25 Mar 2024 | 32.63 | 32.82 | 32.59 | 32.60 | 32.60 | 10 |
| 22 Mar 2024 | 32.92 | 32.96 | 32.76 | 32.77 | 32.77 | - |
| 21 Mar 2024 | 32.72 | 32.90 | 32.60 | 32.60 | 32.60 | - |
| 20 Mar 2024 | 32.49 | 32.56 | 32.29 | 32.37 | 32.37 | - |
| 19 Mar 2024 | 32.35 | 32.40 | 32.33 | 32.37 | 32.37 | - |
| 18 Mar 2024 | 32.10 | 32.35 | 32.10 | 32.21 | 32.21 | - |
| 15 Mar 2024 | 32.15 | 32.46 | 32.15 | 32.30 | 32.30 | 60 |
| 14 Mar 2024 | 32.43 | 32.44 | 32.33 | 32.34 | 32.34 | - |
| 13 Mar 2024 | 32.42 | 32.42 | 32.34 | 32.34 | 32.34 | - |
| 12 Mar 2024 | 32.28 | 32.44 | 32.28 | 32.44 | 32.44 | - |
| 11 Mar 2024 | 31.94 | 32.22 | 31.94 | 32.16 | 32.16 | - |
| 08 Mar 2024 | 32.56 | 32.56 | 32.37 | 32.40 | 32.40 | 2 |
| 07 Mar 2024 | 31.86 | 32.28 | 31.86 | 32.28 | 32.28 | - |
| 06 Mar 2024 | 32.04 | 32.17 | 32.04 | 32.17 | 32.17 | - |
| 05 Mar 2024 | 32.23 | 32.23 | 32.10 | 32.10 | 32.10 | - |
| 04 Mar 2024 | 32.04 | 32.31 | 32.04 | 32.31 | 32.31 | - |
| 01 Mar 2024 | 32.06 | 32.19 | 32.06 | 32.19 | 32.19 | - |
| 29 Feb 2024 | 31.78 | 32.06 | 31.78 | 32.06 | 32.06 | 135 |
| 28 Feb 2024 | 31.90 | 32.04 | 31.90 | 32.00 | 32.00 | - |
| 27 Feb 2024 | 31.76 | 32.03 | 31.76 | 32.01 | 32.01 | - |
| 26 Feb 2024 | 31.89 | 32.03 | 31.89 | 32.03 | 32.03 | - |
| 23 Feb 2024 | 31.94 | 32.07 | 31.94 | 32.06 | 32.06 | - |
| 22 Feb 2024 | 31.73 | 31.93 | 31.73 | 31.93 | 31.93 | - |
| 21 Feb 2024 | 31.50 | 31.70 | 31.50 | 31.70 | 31.70 | - |
| 20 Feb 2024 | 31.60 | 31.83 | 31.60 | 31.68 | 31.68 | - |
| 19 Feb 2024 | 31.56 | 31.91 | 31.56 | 31.91 | 31.91 | - |
| 16 Feb 2024 | 31.78 | 31.93 | 31.78 | 31.93 | 31.93 | - |
| 15 Feb 2024 | 31.70 | 31.86 | 31.70 | 31.81 | 31.81 | - |
| 14 Feb 2024 | 31.38 | 31.75 | 31.38 | 31.75 | 31.75 | - |
| 13 Feb 2024 | 31.62 | 31.62 | 31.59 | 31.61 | 31.61 | - |
| 12 Feb 2024 | 31.57 | 31.88 | 31.57 | 31.88 | 31.88 | - |
| 09 Feb 2024 | 31.51 | 31.70 | 31.51 | 31.70 | 31.70 | - |
| 08 Feb 2024 | 31.52 | 31.67 | 31.52 | 31.67 | 31.67 | - |
| 07 Feb 2024 | 31.43 | 31.61 | 31.43 | 31.58 | 31.58 | - |
| 06 Feb 2024 | 31.28 | 31.57 | 31.28 | 31.57 | 31.57 | - |
| 05 Feb 2024 | 31.73 | 31.73 | 31.42 | 31.70 | 31.70 | 304 |
| 02 Feb 2024 | 31.26 | 31.34 | 31.26 | 31.33 | 31.33 | - |
| 01 Feb 2024 | 30.94 | 31.19 | 30.94 | 31.19 | 31.19 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.