Vanguard FTSE Japan UCITS ETF - VJPN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	36.62	36.47	36.47	36.62	36.44	6,907
August 14, 2025	36.03	36.02	36.02	36.14	36	7,767
August 13, 2025	36.17	36.05	36.05	36.25	36.02	3,170
August 12, 2025	35.91	36.13	36.13	36.15	35.9	2,483
August 11, 2025	35.77	35.9	35.9	35.9	35.73	16,948
August 08, 2025	35.54	35.67	35.67	35.72	35.54	9,596
August 07, 2025	35.13	35.15	35.15	35.34	35.07	9,263
August 06, 2025	34.99	34.9	34.9	35	34.83	7,838
August 05, 2025	34.9	34.65	34.65	34.9	34.65	4,358
August 04, 2025	34.42	34.68	34.68	34.71	34.42	8,895
August 01, 2025	34.58	34.15	34.15	34.58	33.95	21,121
July 31, 2025	34.77	34.4	34.4	34.91	34.4	15,418
July 30, 2025	34.42	34.47	34.47	34.57	34.42	4,623
July 29, 2025	34.28	34.16	34.16	34.33	34.16	12,331
July 28, 2025	34.07	34.08	34.08	34.21	34.06	4,510
July 25, 2025	34.42	34.28	34.28	34.42	34.28	4,374
July 24, 2025	34.96	34.69	34.69	34.96	34.69	3,974
July 23, 2025	34.24	34.67	34.67	34.67	34.19	27,373
July 22, 2025	33.12	33.21	33.21	33.33	33.12	9,054
July 21, 2025	33.19	33.24	33.24	33.25	33.13	11,562
July 18, 2025	33.08	32.96	32.96	33.13	32.96	3,341
July 17, 2025	33.23	33.33	33.33	33.33	33.19	6,928
July 16, 2025	32.87	32.7	32.7	33.02	32.7	7,696
July 15, 2025	33.04	32.96	32.96	33.13	32.93	24,553
July 14, 2025	33.1	33.07	33.07	33.15	33	7,114
July 11, 2025	33.18	32.99	32.99	33.2	32.97	3,863
July 10, 2025	33.08	33.26	33.26	33.27	33.06	2,034
July 09, 2025	33.12	33.23	33.23	33.28	33.12	1,793
July 08, 2025	33.21	33.25	33.25	33.28	33.21	2,490
July 07, 2025	33.31	33.33	33.33	33.42	33.28	7,171
July 04, 2025	33.62	33.53	33.53	33.62	33.48	13,149
July 03, 2025	33.63	33.78	33.78	33.78	33.63	8,967
July 02, 2025	33.72	33.62	33.62	33.72	33.59	3,291
July 01, 2025	33.74	33.72	33.72	33.83	33.67	10,213
June 30, 2025	34.13	33.91	33.91	34.15	33.91	11,282
June 27, 2025	33.99	34.19	34.19	34.19	33.92	6,134
June 26, 2025	33.5	33.53	33.53	33.56	33.44	14,814
June 25, 2025	33.28	33.15	33.15	33.38	33.14	7,779
June 24, 2025	33.36	33.21	33.21	33.36	33.21	4,919
June 23, 2025	32.94	33.05	33.05	33.08	32.94	13,332
June 20, 2025	33.38	33.26	33.26	33.44	33.25	8,478
June 19, 2025	33.82	33.62	33.62	33.82	33.6	1,987
June 18, 2025	34.23	34.16	33.85	34.28	34.09	3,833
June 17, 2025	33.85	33.8	33.49	33.88	33.72	7,242
June 16, 2025	34.03	34.1	33.8	34.1	33.92	8,820
June 13, 2025	33.88	34.01	34.01	34.1	33.84	23,205
June 12, 2025	34.21	34.1	34.1	34.21	33.89	7,220
June 11, 2025	34.29	34.26	34.26	34.35	34.24	3,540
June 10, 2025	34.43	34.32	34.32	34.49	34.3	8,268
June 09, 2025	34.48	34.44	34.44	34.5	34.44	5,620
June 06, 2025	34.28	34.45	34.45	34.54	34.28	13,166
June 05, 2025	34.36	34.19	34.19	34.36	34	4,743
June 04, 2025	34.67	34.48	34.48	34.67	34.48	4,089
June 03, 2025	34.6	34.7	34.7	34.7	34.56	8,990
June 02, 2025	34.67	34.71	34.71	34.78	34.49	8,049
May 30, 2025	34.91	34.6	34.6	34.92	34.6	4,193
May 29, 2025	34.84	34.55	34.55	34.88	34.46	5,492
May 28, 2025	34.57	34.62	34.62	34.65	34.46	6,453
May 27, 2025	34.72	35.05	35.05	35.05	34.66	30,394
May 26, 2025	34.48	34.53	34.53	34.57	34.45	4,960

Vanguard FTSE Japan UCITS ETF (VJPN.DE) XETRA