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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	58.08	57.94	57.94	58.37	57.64	826
November 20, 2025	58.35	58.17	58.17	58.75	58.17	2,834
November 19, 2025	57.46	57.8	57.8	58.21	57.43	487
November 18, 2025	57.39	57.46	57.46	57.46	57.14	3,818
November 17, 2025	59.14	58.95	58.95	59.21	58.82	1,030
November 14, 2025	59.14	59.4	59.4	59.4	58.72	1,624
November 13, 2025	59.65	58.92	58.92	59.7	58.92	1,470
November 12, 2025	59.4	59.7	59.7	59.74	59.4	2,227
November 11, 2025	58.73	58.75	58.75	58.75	58.6	2,099
November 10, 2025	58.62	58.57	58.57	58.71	58.57	278
November 07, 2025	58.27	57.77	57.77	58.27	57.77	1,769
November 06, 2025	58.42	57.86	57.86	58.59	57.86	1,377
November 05, 2025	57.66	58.25	58.25	58.25	57.66	398
November 04, 2025	58.35	58.34	58.34	58.41	58.13	1,507
November 03, 2025	58.6	58.66	58.66	58.79	58.54	3,905
October 31, 2025	59	58.64	58.64	59	58.53	1,965
October 30, 2025	58.46	58.67	58.67	58.73	58.46	780
October 29, 2025	58.02	58.02	58.02	58.12	57.79	6,410
October 28, 2025	58.05	58.34	58.34	58.34	57.87	2,186
October 27, 2025	58.51	58.46	58.46	58.59	58.37	3,045
October 24, 2025	57.52	57.77	57.77	57.8	57.34	458
October 23, 2025	57.4	57.39	57.39	57.46	57.21	1,324
October 22, 2025	57.41	57.11	57.11	57.41	57.11	267
October 21, 2025	57.41	57.37	57.37	57.48	56.99	1,594
October 20, 2025	57.23	57.57	57.57	57.65	57.23	815
October 17, 2025	55.63	56.18	56.18	56.51	55.63	1,172
October 16, 2025	56.62	56.31	56.31	56.62	56.31	28
October 15, 2025	56.16	56.29	56.29	56.58	56.16	850
October 14, 2025	55.03	55.66	55.66	55.66	54.93	683
October 13, 2025	54.9	55.32	55.32	55.32	54.9	509
October 10, 2025	55.68	54.89	54.89	55.92	54.89	2,247
October 09, 2025	57.42	57.15	57.15	57.42	57.13	870
October 08, 2025	57.55	57.13	57.13	57.55	57.01	1,251
October 07, 2025	56.76	56.84	56.84	56.95	56.71	1,573
October 06, 2025	56.94	57.41	57.41	57.41	56.79	19,253
October 03, 2025	55.06	55.31	55.31	55.47	55.06	588
October 02, 2025	54.26	54.14	54.14	54.3	54.13	3,676
October 01, 2025	54.2	54.18	54.18	54.43	54.01	2,685
September 30, 2025	54.9	54.3	54.3	54.9	54.3	617
September 29, 2025	54.8	54.97	54.97	55.02	54.8	1,116
September 26, 2025	55.36	55.21	55.21	55.44	55.18	736
September 25, 2025	55.2	55.33	55.33	55.33	55.07	1,996
September 24, 2025	55.12	55.29	55.29	55.41	55.12	3,311
September 23, 2025	55.27	55.21	55.21	55.29	55.17	644
September 22, 2025	54.99	55.06	55.06	55.06	54.89	957
September 19, 2025	54.73	54.85	54.85	55.02	54.73	745
September 18, 2025	55.16	55.48	55.48	55.56	55.16	225
September 17, 2025	54.73	54.76	54.76	54.8	54.59	116
September 16, 2025	55.07	54.78	54.78	55.07	54.78	356
September 15, 2025	55.01	54.93	54.93	55.06	54.79	326

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