Frankfurt - Delayed Quote EUR

Vanguard Funds PLC - Vanguard Lifestrategy 20 Equity UCITS ETF (V20D.F)

21.22 +0.03 (+0.14%)
At close: June 30 at 3:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 21.60 21.65 21.52 21.52 21.52 -
Apr 23, 2024 21.55 21.67 21.55 21.60 21.60 -
Apr 22, 2024 21.58 21.65 21.51 21.55 21.55 2,656
Apr 19, 2024 21.58 21.58 21.55 21.55 21.55 325
Apr 18, 2024 21.64 21.66 21.58 21.58 21.58 -
Apr 17, 2024 21.53 21.63 21.53 21.56 21.56 -
Apr 16, 2024 21.66 21.66 21.53 21.53 21.53 323
Apr 15, 2024 21.80 21.80 21.66 21.66 21.66 -
Apr 12, 2024 21.68 21.85 21.68 21.80 21.80 -
Apr 11, 2024 21.75 21.75 21.68 21.68 21.68 -
Apr 10, 2024 21.88 21.92 21.73 21.75 21.75 -
Apr 9, 2024 21.78 21.86 21.75 21.83 21.83 -
Apr 8, 2024 21.83 21.83 21.78 21.78 21.78 -
Apr 5, 2024 21.90 21.90 21.77 21.77 21.77 320
Apr 4, 2024 21.84 21.94 21.84 21.90 21.90 -
Apr 3, 2024 21.83 21.86 21.83 21.84 21.84 -
Apr 2, 2024 22.01 22.01 21.83 21.83 21.83 -
Mar 28, 2024 21.96 22.05 21.96 22.01 22.01 -
Mar 27, 2024 21.95 22.01 21.95 21.96 21.96 -
Mar 26, 2024 21.89 21.94 21.89 21.90 21.90 -
Mar 25, 2024 21.95 21.96 21.89 21.89 21.89 -
Mar 22, 2024 21.97 21.99 21.95 21.95 21.95 -
Mar 21, 2024 21.91 21.94 21.89 21.89 21.89 -
Mar 20, 2024 21.88 21.88 21.82 21.82 21.82 -
Mar 19, 2024 21.79 21.83 21.78 21.81 21.81 -
Mar 18, 2024 21.75 21.84 21.75 21.77 21.77 -
Mar 14, 2024 21.90 21.92 21.83 21.83 21.83 -
Mar 13, 2024 21.94 21.94 21.91 21.91 21.91 -
Mar 11, 2024 21.94 21.99 21.94 21.95 21.95 -
Mar 7, 2024 21.81 21.91 21.81 21.91 21.91 -
Mar 6, 2024 21.80 21.85 21.80 21.85 21.85 -
Mar 5, 2024 21.83 21.83 21.82 21.82 21.82 -
Mar 4, 2024 21.77 21.80 21.77 21.80 21.80 -
Mar 1, 2024 21.72 21.74 21.72 21.74 21.74 -
Feb 29, 2024 21.66 21.67 21.66 21.67 21.67 -
Feb 28, 2024 21.67 21.70 21.66 21.66 21.66 -
Feb 27, 2024 21.67 21.72 21.67 21.71 21.71 -
Feb 26, 2024 21.70 21.75 21.70 21.74 21.74 -
Feb 23, 2024 21.65 21.68 21.65 21.66 21.66 -
Feb 22, 2024 21.60 21.65 21.60 21.65 21.65 -
Feb 21, 2024 21.64 21.66 21.64 21.66 21.66 -
Feb 20, 2024 21.62 21.68 21.62 21.66 21.66 -
Feb 19, 2024 21.63 21.67 21.63 21.67 21.67 -
Feb 16, 2024 21.65 21.69 21.65 21.69 21.69 -
Feb 15, 2024 21.59 21.71 21.59 21.69 21.69 -
Feb 14, 2024 21.57 21.63 21.57 21.63 21.63 -
Feb 13, 2024 21.66 21.66 21.58 21.61 21.61 -
Feb 12, 2024 21.62 21.68 21.62 21.68 21.68 -
Feb 9, 2024 21.65 21.66 21.65 21.66 21.66 -
Feb 8, 2024 21.70 21.74 21.70 21.74 21.74 -
Feb 6, 2024 21.61 21.70 21.61 21.70 21.70 -
Feb 5, 2024 21.72 21.72 21.66 21.66 21.66 -
Jan 31, 2024 21.66 21.78 21.66 21.78 21.78 -
Jan 30, 2024 21.65 21.70 21.65 21.70 21.70 -
Jan 29, 2024 21.61 21.68 21.61 21.68 21.68 -
Jan 26, 2024 21.60 21.64 21.60 21.61 21.61 -
Jan 25, 2024 21.55 21.64 21.55 21.60 21.60 -
Jan 24, 2024 21.51 21.59 21.51 21.59 21.59 -
Jan 23, 2024 21.56 21.56 21.56 21.56 21.56 -
Jan 22, 2024 21.59 21.59 21.59 21.59 21.59 650
Jan 19, 2024 21.45 21.51 21.45 21.51 21.51 -
Jan 18, 2024 21.45 21.49 21.45 21.49 21.49 -
Jan 17, 2024 21.58 21.58 21.52 21.52 21.52 325
Jan 16, 2024 21.62 21.63 21.62 21.63 21.63 -
Jan 15, 2024 21.63 21.67 21.62 21.62 21.62 -
Jan 12, 2024 21.51 21.65 21.51 21.63 21.63 648
Jan 11, 2024 21.57 21.66 21.57 21.65 21.65 -
Jan 10, 2024 21.56 21.61 21.56 21.60 21.60 -
Jan 9, 2024 21.55 21.57 21.55 21.56 21.56 -
Jan 8, 2024 21.49 21.51 21.49 21.51 21.51 -
Jan 5, 2024 21.51 21.52 21.51 21.52 21.52 -
Jan 4, 2024 21.56 21.56 21.52 21.52 21.52 -
Jan 3, 2024 21.63 21.65 21.63 21.65 21.65 -
Jan 2, 2024 21.77 21.77 21.65 21.65 21.65 -
Dec 29, 2023 21.77 21.82 21.77 21.82 21.82 1,000
Dec 28, 2023 21.75 21.83 21.75 21.77 21.77 -
Dec 22, 2023 21.67 21.73 21.61 21.65 21.65 -
Dec 21, 2023 21.67 21.73 21.67 21.67 21.67 -
Dec 20, 2023 21.65 21.73 21.65 21.67 21.67 -
Dec 19, 2023 21.58 21.67 21.58 21.67 21.67 -
Dec 18, 2023 21.63 21.69 21.61 21.61 21.61 -
Dec 15, 2023 21.56 21.64 21.56 21.63 21.63 -
Dec 14, 2023 0.31 Dividend
Dec 14, 2023 21.34 21.57 21.34 21.57 21.57 -
Dec 12, 2023 21.61 21.63 21.60 21.60 21.60 -
Dec 11, 2023 21.53 21.57 21.53 21.56 21.56 -
Dec 8, 2023 21.60 21.60 21.60 21.60 21.60 -
Dec 7, 2023 21.60 21.60 21.60 21.60 21.60 -
Dec 6, 2023 21.53 21.53 21.53 21.53 21.53 -
Dec 5, 2023 21.38 21.53 21.38 21.53 21.53 -
Dec 4, 2023 21.42 21.43 21.42 21.42 21.42 -
Dec 1, 2023 21.33 21.36 21.33 21.36 21.36 -
Nov 30, 2023 21.27 21.35 21.26 21.26 21.26 -
Nov 29, 2023 21.31 21.33 21.25 21.31 21.31 -
Nov 28, 2023 21.12 21.24 21.12 21.20 21.20 -
Nov 27, 2023 21.09 21.16 21.09 21.16 21.16 -
Nov 24, 2023 21.13 21.13 21.13 21.13 21.13 -
Nov 22, 2023 21.12 21.22 21.12 21.17 21.17 -
Nov 21, 2023 21.14 21.15 21.14 21.15 21.15 -
Nov 20, 2023 21.08 21.08 21.06 21.06 21.06 -
Nov 17, 2023 21.03 21.22 21.03 21.11 21.11 -
Nov 16, 2023 20.99 21.08 20.99 21.08 21.08 -
Nov 15, 2023 21.07 21.07 21.02 21.02 21.02 -
Nov 14, 2023 20.89 21.10 20.89 21.10 21.10 -
Nov 13, 2023 20.85 20.94 20.83 20.83 20.83 -
Nov 10, 2023 20.87 20.87 20.83 20.83 20.83 -
Nov 9, 2023 20.90 20.92 20.90 20.91 20.91 -
Nov 8, 2023 20.87 20.90 20.87 20.90 20.90 -
Nov 7, 2023 20.77 20.87 20.77 20.84 20.84 -
Nov 6, 2023 20.85 20.87 20.83 20.83 20.83 -
Nov 3, 2023 20.75 20.90 20.75 20.90 20.90 -
Nov 2, 2023 20.68 20.77 20.68 20.77 20.77 339
Nov 1, 2023 20.46 20.46 20.46 20.46 20.46 -
Oct 31, 2023 20.39 20.51 20.39 20.46 20.46 -
Oct 30, 2023 20.43 20.51 20.43 20.50 20.50 -
Oct 27, 2023 20.40 20.49 20.40 20.43 20.43 -
Oct 26, 2023 20.34 20.40 20.34 20.40 20.40 -
Oct 25, 2023 20.49 20.52 20.42 20.42 20.42 -
Oct 24, 2023 20.47 20.53 20.47 20.53 20.53 -
Oct 23, 2023 20.39 20.39 20.33 20.35 20.35 -
Oct 20, 2023 20.45 20.45 20.42 20.42 20.42 342
Oct 19, 2023 20.51 20.51 20.47 20.48 20.48 1,026
Oct 18, 2023 20.59 20.61 20.59 20.61 20.61 -
Oct 17, 2023 20.70 20.70 20.64 20.64 20.64 -
Oct 16, 2023 20.74 20.74 20.70 20.73 20.73 -
Oct 13, 2023 20.73 20.81 20.73 20.79 20.79 -
Oct 12, 2023 20.80 20.84 20.76 20.76 20.76 1,509
Oct 11, 2023 20.75 20.84 20.75 20.82 20.82 -
Oct 10, 2023 20.63 20.77 20.63 20.75 20.75 -
Oct 9, 2023 20.57 20.57 20.57 20.57 20.57 -
Oct 6, 2023 20.50 20.56 20.49 20.49 20.49 -
Oct 5, 2023 20.48 20.55 20.48 20.49 20.49 -
Oct 4, 2023 20.54 20.54 20.38 20.53 20.53 -
Oct 3, 2023 20.67 20.69 20.54 20.54 20.54 -
Oct 2, 2023 20.76 20.76 20.70 20.70 20.70 -
Sep 29, 2023 20.66 20.76 20.66 20.76 20.76 -
Sep 28, 2023 20.71 20.71 20.66 20.66 20.66 -
Sep 27, 2023 20.75 20.83 20.75 20.83 20.83 -
Sep 26, 2023 20.82 20.84 20.75 20.75 20.75 -
Sep 25, 2023 20.89 20.89 20.82 20.82 20.82 -
Sep 22, 2023 20.83 20.90 20.83 20.89 20.89 -
Sep 21, 2023 21.05 21.05 20.92 20.92 20.92 333
Sep 20, 2023 21.00 21.08 21.00 21.05 21.05 -
Sep 19, 2023 21.03 21.08 21.03 21.08 21.08 -
Sep 14, 2023 21.05 21.08 21.05 21.08 21.08 -
Sep 13, 2023 21.03 21.08 21.03 21.08 21.08 -
Sep 12, 2023 21.07 21.09 21.07 21.09 21.09 -
Sep 11, 2023 21.12 21.15 21.07 21.07 21.07 -
Sep 8, 2023 21.07 21.15 21.07 21.15 21.15 -
Sep 7, 2023 21.09 21.09 21.09 21.09 21.09 -
Sep 6, 2023 21.16 21.16 21.07 21.07 21.07 -
Sep 5, 2023 21.13 21.18 21.13 21.18 21.18 -
Sep 4, 2023 21.15 21.25 21.15 21.16 21.16 1,150
Sep 1, 2023 21.20 21.25 21.20 21.25 21.25 -
Aug 31, 2023 21.13 21.25 21.13 21.25 21.25 -
Aug 30, 2023 21.11 21.15 21.11 21.13 21.13 -
Aug 29, 2023 21.01 21.14 21.01 21.14 21.14 -
Aug 28, 2023 20.95 20.95 20.95 20.95 20.95 -
Aug 25, 2023 20.99 20.99 20.95 20.95 20.95 -
Aug 24, 2023 21.12 21.12 20.99 20.99 20.99 332
Aug 23, 2023 20.83 20.83 20.83 20.83 20.83 -
Aug 22, 2023 20.75 20.87 20.75 20.87 20.87 -
Aug 21, 2023 20.88 20.88 20.88 20.88 20.88 -
Aug 18, 2023 20.83 20.88 20.83 20.88 20.88 -
Aug 17, 2023 20.93 20.93 20.93 20.93 20.93 335
Aug 16, 2023 20.93 20.93 20.93 20.93 20.93 -
Aug 15, 2023 21.02 21.02 20.93 20.93 20.93 -
Aug 14, 2023 21.03 21.08 21.02 21.06 21.06 -
Aug 11, 2023 21.11 21.11 21.11 21.11 21.11 -
Aug 10, 2023 21.16 21.16 21.16 21.16 21.16 -
Aug 9, 2023 21.14 21.26 21.14 21.20 21.20 330
Aug 8, 2023 21.10 21.18 21.10 21.18 21.18 -
Aug 7, 2023 21.09 21.17 21.09 21.17 21.17 -
Aug 4, 2023 21.03 21.03 21.03 21.03 21.03 -
Aug 3, 2023 21.09 21.10 21.06 21.07 21.07 -
Aug 2, 2023 21.25 21.25 21.17 21.17 21.17 -
Aug 1, 2023 21.31 21.31 21.28 21.29 21.29 -
Jul 31, 2023 21.26 21.32 21.25 21.32 21.32 -
Jul 28, 2023 21.30 21.30 21.16 21.16 21.16 -
Jul 27, 2023 21.30 21.38 21.30 21.38 21.38 -
Jul 26, 2023 21.30 21.35 21.30 21.35 21.35 -
Jul 25, 2023 21.28 21.34 21.28 21.31 21.31 -
Jul 24, 2023 21.25 21.33 21.25 21.33 21.33 -
Jul 21, 2023 21.25 21.28 21.25 21.28 21.28 -
Jul 20, 2023 21.30 21.31 21.30 21.31 21.31 -
Jul 19, 2023 21.25 21.32 21.25 21.32 21.32 -
Jul 18, 2023 21.16 21.28 21.16 21.25 21.25 -
Jul 17, 2023 21.20 21.23 21.19 21.22 21.22 -
Jul 14, 2023 21.17 21.25 21.17 21.25 21.25 -
Jul 13, 2023 21.15 21.20 21.15 21.20 21.20 -
Jul 12, 2023 20.96 21.11 20.96 21.11 21.11 -
Jul 11, 2023 20.75 21.00 20.75 20.96 20.96 -
Jul 10, 2023 20.96 20.96 20.86 20.86 20.86 -
Jul 7, 2023 20.92 20.98 20.92 20.97 20.97 -
Jul 6, 2023 21.18 21.18 20.95 20.95 20.95 -
Jul 5, 2023 21.20 21.22 21.20 21.22 21.22 -
Jul 4, 2023 21.19 21.24 21.19 21.24 21.24 -
Jul 3, 2023 21.22 21.25 21.22 21.25 21.25 -
Jun 30, 2023 21.14 21.22 21.14 21.22 21.22 -
Jun 29, 2023 21.19 21.19 21.19 21.19 21.19 -
Jun 28, 2023 21.12 21.22 21.12 21.22 21.22 -
Jun 27, 2023 21.24 21.24 21.17 21.17 21.17 -
Jun 26, 2023 21.16 21.25 21.16 21.25 21.25 -
Jun 23, 2023 21.15 21.23 21.15 21.23 21.23 -
Jun 22, 2023 21.15 21.17 21.15 21.17 21.17 -
Jun 21, 2023 21.20 21.25 21.20 21.20 21.20 -
Jun 20, 2023 21.13 21.23 21.13 21.23 21.23 -
Jun 19, 2023 21.23 21.23 21.17 21.17 21.17 -
Jun 16, 2023 21.18 21.26 21.12 21.26 21.26 -
Jun 15, 2023 0.32 Dividend
Jun 15, 2023 21.21 21.21 21.12 21.12 21.12 -
Jun 14, 2023 21.50 21.56 21.50 21.56 21.24 -
Jun 13, 2023 21.53 21.53 21.53 21.53 21.22 -
Jun 12, 2023 21.49 21.55 21.49 21.50 21.19 325
Jun 9, 2023 21.42 21.42 21.42 21.42 21.10 325
Jun 8, 2023 21.44 21.44 21.41 21.42 21.10 325
Jun 7, 2023 21.50 21.50 21.50 21.50 21.19 -
Jun 6, 2023 21.51 21.53 21.51 21.53 21.22 325
Jun 5, 2023 21.54 21.54 21.51 21.52 21.21 325
Jun 2, 2023 21.47 21.59 21.46 21.56 21.24 325
Jun 1, 2023 21.33 21.48 21.33 21.48 21.16 -
May 31, 2023 21.30 21.41 21.30 21.41 21.09 -
May 30, 2023 21.31 21.39 21.31 21.33 21.02 -
May 29, 2023 21.28 21.33 21.28 21.33 21.02 -
May 26, 2023 21.23 21.25 21.23 21.25 20.94 50
May 25, 2023 21.24 21.33 21.24 21.33 21.01 50
May 24, 2023 21.32 21.32 21.29 21.29 20.98 658
May 23, 2023 21.35 21.37 21.34 21.37 21.06 -
May 22, 2023 21.35 21.38 21.35 21.38 21.06 -
May 19, 2023 21.41 21.45 21.38 21.38 21.07 -
May 18, 2023 21.43 21.48 21.43 21.48 21.17 -
May 17, 2023 21.42 21.44 21.42 21.44 21.13 -
May 16, 2023 21.47 21.50 21.44 21.44 21.13 -
May 15, 2023 21.48 21.52 21.48 21.52 21.21 -
May 12, 2023 21.55 21.55 21.55 21.55 21.23 -
May 11, 2023 21.42 21.57 21.42 21.57 21.25 -
May 10, 2023 21.42 21.49 21.42 21.42 21.10 -
May 9, 2023 21.46 21.48 21.46 21.48 21.17 -
May 8, 2023 21.47 21.52 21.36 21.36 21.05 -
May 5, 2023 21.50 21.50 21.47 21.47 21.16 -
May 4, 2023 21.51 21.52 21.50 21.50 21.19 -
May 3, 2023 21.50 21.51 21.48 21.51 21.20 -
May 2, 2023 21.41 21.46 21.41 21.46 21.15 -
Apr 28, 2023 21.33 21.44 21.33 21.41 21.10 -
Apr 27, 2023 21.41 21.41 21.33 21.33 21.02 -
Apr 26, 2023 21.42 21.48 21.42 21.44 21.13 -
Apr 25, 2023 21.33 21.46 21.33 21.46 21.15 -

Related Tickers