Vanguard FTSE Japan UCITS ETF EUR Hedged Accumulation - VJPE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.27	67.68	67.68	67.68	67.25	1,700
February 19, 2026	68.05	67.59	67.59	68.05	67.49	1,916
February 18, 2026	67.57	67.84	67.84	67.86	67.48	1,180
February 17, 2026	66.93	67.46	67.46	67.46	66.8	2,023
February 16, 2026	67.3	67.06	67.06	67.36	67.01	1,176
February 13, 2026	67.92	68.25	68.25	68.34	67.87	1,739
February 12, 2026	68.55	68.04	68.04	68.75	67.93	4,977
February 11, 2026	68.76	68.52	68.52	68.87	68.4	2,488
February 10, 2026	68.5	68.51	68.51	69.13	68.5	4,334
February 09, 2026	67.31	67.76	67.76	67.76	67.16	2,626
February 06, 2026	65.63	66.64	66.64	66.69	65.53	1,378
February 05, 2026	64.91	64.89	64.89	65.03	64.71	2,273
February 04, 2026	64.97	65.55	65.55	65.85	64.84	1,121
February 03, 2026	64.54	64.08	64.08	64.55	64.08	2,459
February 02, 2026	63.01	63.66	63.66	63.66	62.89	3,242
January 30, 2026	62.98	63.18	63.18	63.46	62.94	1,202
January 29, 2026	62.83	62.27	62.27	62.92	62.1	2,520
January 28, 2026	62.5	62.32	62.32	62.52	61.66	1,070
January 27, 2026	62.9	62.71	62.71	62.98	62.6	572
January 26, 2026	62.85	62.53	62.53	62.9	62.37	1,508
January 23, 2026	63.95	63.52	63.52	63.95	63.44	1,862
January 22, 2026	64.06	64.21	64.21	64.38	64.06	813
January 21, 2026	63.48	63.78	63.78	63.9	63.29	1,349
January 20, 2026	63.77	63.48	63.48	63.81	63.1	1,828
January 19, 2026	64.51	64.38	64.38	64.7	64.38	582
January 16, 2026	64.86	64.47	64.47	64.9	64.36	2,780
January 15, 2026	64.86	64.64	64.64	65.14	64.64	1,660
January 14, 2026	64.44	64.19	64.19	64.52	64	1,365
January 13, 2026	63.98	63.93	63.93	64.08	63.84	4,098
January 12, 2026	63.86	64.09	64.09	64.32	63.86	4,223
January 09, 2026	62.3	63.62	63.62	63.84	62.22	583
January 08, 2026	61.77	62	62	62.05	61.62	1,485
January 07, 2026	62.05	62.22	62.22	62.22	61.94	3,097
January 06, 2026	62.55	62.07	62.07	62.55	61.91	3,202
January 05, 2026	61.42	62.1	62.1	62.1	61.42	3,614
January 02, 2026	61.27	60.67	60.67	61.34	60.64	21,741
December 30, 2025	60.3	60.48	60.48	60.5	60.3	575
December 29, 2025	60.43	60.33	60.33	60.95	60.2	2,297
December 23, 2025	60.45	60.5	60.5	60.7	60.45	982
December 22, 2025	60.27	60.13	60.13	60.3	59.99	5,770
December 19, 2025	59.98	60.84	60.84	60.84	59.98	499
December 18, 2025	59.38	59.56	59.56	59.66	59.37	182
December 17, 2025	59.58	59.3	59.3	59.72	59.3	5,008
December 16, 2025	59.62	59.85	59.85	59.85	59.6	441
December 15, 2025	60.52	60.47	60.47	60.71	60.39	21,330
December 12, 2025	60.31	59.85	59.85	60.32	59.85	673
December 11, 2025	59.58	59.9	59.9	59.97	59.39	376
December 10, 2025	59.8	59.92	59.92	59.92	59.69	2,096
December 09, 2025	60.01	60.1	60.1	60.1	59.91	283
December 08, 2025	59.85	59.51	59.51	59.85	59.41	1,960
December 05, 2025	59.27	59.41	59.41	59.6	59.27	1,313
December 04, 2025	59.78	59.36	59.36	59.78	59.34	67
December 03, 2025	58.72	58.7	58.7	58.72	58.49	895
December 02, 2025	58.88	58.88	58.88	59.2	58.88	393
December 01, 2025	58.86	58.9	58.9	58.92	58.51	1,190
November 28, 2025	59.74	59.38	59.38	59.74	59.32	1,074
November 27, 2025	59.39	59.38	59.38	59.42	59.28	145
November 26, 2025	59.31	59.58	59.58	59.58	59.13	1,994
November 25, 2025	58.11	58.48	58.48	58.48	57.99	1,036
November 24, 2025	58.38	58.55	58.55	58.66	58.19	477

Vanguard FTSE Japan UCITS ETF EUR Hedged Accumulation (VJPE.DE) XETRA