Global X Data Center REITs & Digital Infrastructure UCITS ETF - VPN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.48	18.25	18.25	18.48	18.25	2,031
September 25, 2025	18.56	18.37	18.37	18.56	18.2	4,401
September 24, 2025	18.71	18.65	18.65	18.71	18.2	3,102
September 23, 2025	18.68	18.62	18.62	19.12	18.58	53,335
September 22, 2025	18.06	18.32	18.32	18.32	18.06	2,175
September 19, 2025	18.2	18.09	18.09	18.25	18.03	13,780
September 18, 2025	18.13	18.29	18.29	18.31	18	1,853
September 17, 2025	18	18.08	18.08	18.08	17.88	6,580
September 16, 2025	17.93	17.75	17.75	17.99	17.74	1,453
September 15, 2025	17.86	17.82	17.82	17.9	17.65	1,318
September 12, 2025	17.84	17.7	17.7	18.1	17.6	1,778
September 11, 2025	17.67	17.6	17.6	17.67	17.18	1,616
September 10, 2025	17.12	17.33	17.33	17.37	17.03	3,231
September 09, 2025	16.81	16.76	16.76	16.83	16.63	8,979
September 08, 2025	16.74	16.61	16.61	16.84	16.5	3,358
September 05, 2025	16.72	16.68	16.68	16.72	16.56	7,556
September 04, 2025	16.57	16.43	16.43	16.57	16.35	1,648
September 03, 2025	16.71	16.58	16.58	16.71	16.58	198
September 02, 2025	17	16.74	16.74	17	16.74	21,154
September 01, 2025	17.16	17.05	17.05	17.16	17	2,954
August 29, 2025	17.25	17.07	17.07	17.25	17	3,581
August 28, 2025	17	17.15	17.15	17.74	17	289
August 27, 2025	17.05	17	17	17.1	16.98	1,195
August 26, 2025	17.09	17.03	17.03	17.15	16.86	1,285
August 22, 2025	16.82	17.19	17.19	17.19	16.74	251
August 21, 2025	16.37	16.73	16.73	16.95	16.37	1,128
August 20, 2025	16.64	16.7	16.7	16.88	16.31	204
August 19, 2025	16.98	16.93	16.93	17	16.93	337
August 18, 2025	17	17	17	17.05	16.89	1,299
August 15, 2025	17.04	16.85	16.85	17.05	16.75	1,427
August 14, 2025	17.36	16.74	16.74	17.36	16.74	4,759
August 13, 2025	17.21	17.03	17.03	17.21	16.95	5,598
August 12, 2025	17.37	17.06	17.06	17.37	16.83	462
August 11, 2025	17.12	17.04	17.04	17.12	16.83	197
August 08, 2025	16.9	17	17	17.15	16.9	2,020
August 07, 2025	17.08	16.95	16.95	17.12	16.94	8,916
August 06, 2025	17.34	17.02	17.02	17.34	16.94	97
August 05, 2025	17.39	17.01	17.01	17.52	16.98	6,033
August 04, 2025	17.2	17.27	17.27	17.31	16.8	2,219
August 01, 2025	17.49	16.81	16.81	17.52	16.76	4,754
July 31, 2025	17.48	17.32	17.32	17.85	17	1,055
July 30, 2025	17.65	17.29	17.29	17.65	17.11	5,331
July 29, 2025	17.3	17.36	17.36	17.64	17.3	2,079
July 28, 2025	17.78	17.55	17.55	18.08	17.52	2,518
July 25, 2025	17.91	17.5	17.5	17.91	17.48	2,534
July 24, 2025	17.62	17.57	17.57	17.67	17.55	114
July 23, 2025	17.53	17.5	17.5	17.59	17.44	3,158
July 22, 2025	17.5	17.31	17.31	17.5	17.08	5,608
July 21, 2025	17.71	17.48	17.48	17.71	17.33	2,806
July 18, 2025	17.55	17.38	17.38	17.55	17.32	8,524
July 17, 2025	17.39	17.26	17.26	17.39	17.15	176
July 16, 2025	16.47	17	17	17.2	16.47	1,302
July 15, 2025	17.22	17.03	17.03	17.27	16.85	1,065
July 14, 2025	16.82	16.75	16.75	16.82	16.65	432
July 11, 2025	16.44	16.65	16.65	16.65	16.44	1,021
July 10, 2025	16.75	16.61	16.61	16.95	16.6	8,052
July 09, 2025	16.79	16.62	16.62	16.79	16.62	1,201
July 08, 2025	16.8	16.65	16.65	16.8	16.65	1,213
July 07, 2025	16.83	16.62	16.62	17.07	16.62	3,055
July 04, 2025	16.93	16.81	16.81	16.93	16.75	56

Global X Data Center REITs & Digital Infrastructure UCITS ETF (VPN.L) LSE