Vanguard FTSE Japan UCITS ETF (VJPN.DE) XETRA

42.48

-0.045(-0.11%)

Updated at February 20 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.25	42.48	42.48	42.49	42.14	10,053
February 19, 2026	42.7	42.53	42.53	42.7	42.42	5,451
February 18, 2026	42.56	42.61	42.61	42.67	42.49	4,401
February 17, 2026	42.34	42.45	42.45	42.46	42.26	2,331
February 16, 2026	42.4	42.24	42.24	42.41	42.2	4,327
February 13, 2026	42.74	43.12	43.12	43.13	42.71	10,197
February 12, 2026	43.24	43.02	43.02	43.3	43	3,067
February 11, 2026	43.11	43.12	43.12	43.33	42.93	7,417
February 10, 2026	42.35	42.79	42.79	42.88	42.35	5,891
February 09, 2026	41.47	41.83	41.83	41.83	41.43	9,911
February 06, 2026	40.61	41.23	41.23	41.23	40.61	8,129
February 05, 2026	40.13	40.21	40.21	40.26	40.06	5,186
February 04, 2026	40.16	40.73	40.73	40.82	40.16	13,151
February 03, 2026	40.27	39.99	39.99	40.29	39.99	3,412
February 02, 2026	39.28	39.74	39.74	39.74	39.23	7,878
January 30, 2026	39.32	39.49	39.49	39.53	39.28	10,909
January 29, 2026	39.19	39.16	39.16	39.37	39.02	7,142
January 28, 2026	39.12	38.94	38.94	39.12	38.76	4,383
January 27, 2026	39.28	39.23	39.23	39.35	39.2	774
January 26, 2026	39.42	39.17	39.17	39.49	39.17	7,209
January 23, 2026	39.49	39.24	39.24	39.49	39.18	4,792
January 22, 2026	39.57	39.62	39.62	39.67	39.57	7,282
January 21, 2026	39.31	39.47	39.47	39.52	39.23	3,022
January 20, 2026	39.54	39.31	39.31	39.54	39.08	14,452
January 19, 2026	40.3	40.14	40.14	40.36	40.14	8,347
January 16, 2026	40.46	40.35	40.35	40.46	40.23	5,187
January 15, 2026	40.34	40.29	40.29	40.52	40.29	1,855
January 14, 2026	39.91	39.94	39.94	39.96	39.79	12,886
January 13, 2026	39.51	39.65	39.65	39.69	39.51	7,366
January 12, 2026	39.8	39.95	39.95	39.96	39.8	4,600
January 09, 2026	38.88	39.73	39.73	39.91	38.88	29,883
January 08, 2026	38.72	38.92	38.92	38.92	38.72	15,319
January 07, 2026	38.94	38.87	38.87	38.97	38.8	32,800
January 06, 2026	39.16	38.91	38.91	39.16	38.79	58,997
January 05, 2026	38.43	38.76	38.76	38.78	38.42	7,666
January 02, 2026	38.01	37.88	37.88	38.04	37.81	4,137
December 30, 2025	37.74	37.87	37.87	37.87	37.7	1,648
December 29, 2025	37.71	37.73	37.73	37.74	37.62	2,599
December 23, 2025	37.78	37.74	37.74	37.85	37.74	1,935
December 22, 2025	37.43	37.52	37.52	37.52	37.28	7,758
December 19, 2025	37.51	37.69	37.69	37.7	37.47	4,590
December 18, 2025	37.26	37.48	37.48	37.54	37.26	2,180
December 17, 2025	37.91	37.65	37.31	37.91	37.65	18,040
December 16, 2025	37.96	37.9	37.56	38.09	37.9	4,471
December 15, 2025	38.52	38.42	38.08	38.62	38.42	1,204
December 12, 2025	38.24	38.01	38.01	38.24	37.99	3,270
December 11, 2025	37.72	38.09	38.09	38.13	37.7	18,522
December 10, 2025	37.99	38.14	38.14	38.14	37.99	7,746
December 09, 2025	38.22	38.19	38.19	38.25	38.16	2,699
December 08, 2025	38.23	38.03	38.03	38.24	38.01	24,115
December 05, 2025	38.08	38.12	38.12	38.16	38.07	3,772
December 04, 2025	38.32	38.14	38.14	38.38	38.14	11,232
December 03, 2025	37.57	37.63	37.63	37.63	37.41	12,451
December 02, 2025	37.73	37.74	37.74	37.85	37.73	3,899
December 01, 2025	37.71	37.85	37.85	37.88	37.63	10,081
November 28, 2025	38.14	38.06	38.06	38.2	38.02	3,624
November 27, 2025	38.03	37.99	37.99	38.07	37.96	3,016
November 26, 2025	37.95	38.1	38.1	38.1	37.82	5,689
November 25, 2025	37.28	37.58	37.58	37.58	37.27	3,975
November 24, 2025	37.46	37.6	37.6	37.6	37.26	2,366