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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	54.85	54.8	54.8	54.88	54.76	837
September 11, 2025	54.67	55.04	55.04	55.04	54.67	194
September 10, 2025	54.44	54.59	54.59	54.7	54.37	194
September 09, 2025	54.35	54.12	54.12	54.39	53.92	807
September 08, 2025	54.54	54.86	54.86	54.88	54.51	864
September 05, 2025	53.92	53.57	53.57	54.04	53.47	5,206
September 04, 2025	53.44	53.79	53.79	53.79	53.39	1,974
September 03, 2025	52.99	53.04	53.04	53.24	52.97	551
September 02, 2025	53.58	53.03	53.03	53.58	53.03	63
September 01, 2025	53.2	53.32	53.32	53.38	53.15	425
August 29, 2025	53.32	52.79	52.79	53.32	52.79	2,497
August 28, 2025	53.74	53.62	53.62	53.74	53.47	2,425
August 27, 2025	53.27	53.22	53.22	53.27	53.1	2,093
August 26, 2025	53.29	53.24	53.24	53.37	53	4,969
August 25, 2025	53.81	53.67	53.67	53.81	53.67	1,388
August 22, 2025	53.75	53.96	53.96	53.98	53.75	956
August 21, 2025	53.46	53.66	53.66	53.66	53.46	839
August 20, 2025	53.84	53.71	53.71	53.89	53.63	145
August 19, 2025	54.18	54.19	54.19	54.43	54.18	224
August 18, 2025	54.29	54.38	54.38	54.38	54.12	1,256
August 15, 2025	54.04	53.88	53.88	54.04	53.88	1,890
August 14, 2025	52.99	53.24	53.24	53.33	52.94	959
August 13, 2025	53.75	53.4	53.4	53.77	53.4	198
August 12, 2025	53.13	53.61	53.61	53.63	53.13	1,591
August 11, 2025	53.04	52.96	52.96	53.04	52.82	343
August 08, 2025	52.33	52.8	52.8	52.87	52.33	239
August 07, 2025	51.71	51.8	51.8	52.06	51.71	433
August 06, 2025	51.35	51.42	51.42	51.42	51.28	137
August 05, 2025	50.95	50.8	50.8	51.01	50.79	757
August 04, 2025	50.51	50.8	50.8	50.8	50.51	2,209
August 01, 2025	51.11	50.09	50.09	51.11	49.98	339
July 31, 2025	50.94	50.87	50.87	51.32	50.87	523
July 30, 2025	50.56	50.64	50.64	50.68	50.56	548
July 29, 2025	50.55	50.25	50.25	50.56	50.25	295
July 28, 2025	50.66	50.53	50.53	50.78	50.53	795
July 25, 2025	51.09	51.05	51.05	51.13	51.04	202
July 24, 2025	51.66	51.49	51.49	51.68	51.43	99
July 23, 2025	50.7	51.13	51.13	51.17	50.7	1,035
July 22, 2025	49.2	49.03	49.03	49.2	49.03	108
July 21, 2025	49.05	49.25	49.25	49.25	48.99	17
July 18, 2025	49.09	49	49	49.09	49	64
July 17, 2025	49.16	49.26	49.26	49.26	49.16	54
July 16, 2025	48.83	48.33	48.33	48.88	48.33	1,300
July 15, 2025	48.96	48.92	48.92	49.04	48.92	587
July 14, 2025	48.88	49.02	49.02	49.02	48.84	562
July 11, 2025	48.88	48.83	48.83	48.88	48.68	148
July 10, 2025	48.69	48.88	48.88	48.88	48.69	1,345
July 09, 2025	48.98	48.95	48.95	49.03	48.93	263
July 08, 2025	48.92	49.09	49.09	49.09	48.9	2,008
July 07, 2025	48.76	48.97	48.97	49	48.76	390

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