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

64.64

+0.45(+0.70%)

Updated at January 15 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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