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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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