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
December 04, 2025	19	18.98	18.98	19.09	18.84	55,373
December 03, 2025	18.87	18.78	18.78	19.04	18.59	13,724
December 02, 2025	18.69	18.8	18.8	18.93	18.53	4,069
December 01, 2025	18.72	18.64	18.64	19.26	18.53	2,464
November 28, 2025	18.53	18.67	18.67	18.86	18.23	7,950
November 27, 2025	18.4	18.62	18.62	18.65	18.4	3,835
November 26, 2025	18.38	18.47	18.47	18.7	18.2	28,071
November 25, 2025	18.1	18.18	18.18	18.4	18.1	26,336
November 24, 2025	17.61	18.11	18.11	18.24	17.61	8,307
November 21, 2025	18.1	17.52	17.52	18.1	17.39	5,922
November 20, 2025	18.31	18.22	18.22	18.75	18.22	4,523
November 19, 2025	18.67	18.16	18.16	18.69	18.16	3,631
November 18, 2025	18.68	18.38	18.38	18.81	18.18	11,743
November 17, 2025	19.14	18.78	18.78	19.14	18.73	21,392
November 14, 2025	18.64	18.77	18.77	18.79	18.31	20,306
November 13, 2025	19.87	18.99	18.99	19.87	18.95	13,422
November 12, 2025	19.95	19.57	19.57	19.95	19.56	7,721
November 11, 2025	20.04	19.71	19.71	20.04	19.62	8,700
November 10, 2025	20.04	19.83	19.83	20.14	19.49	12,256
November 07, 2025	19.51	19.27	19.27	19.76	18.8	11,776
November 06, 2025	19.97	19.64	19.64	20.24	19.64	5,815
November 05, 2025	20	19.75	19.75	20	19.41	4,968
November 04, 2025	19.98	19.82	19.82	20.23	19.5	16,283
November 03, 2025	20.33	20.06	20.06	20.56	19.98	4,413
October 31, 2025	20.25	20.09	20.09	20.35	19.84	7,054
October 30, 2025	20.34	20.31	20.31	20.44	19.51	7,154
October 29, 2025	20.71	20.42	20.42	20.71	19.85	11,364
October 28, 2025	20.68	20.38	20.38	20.68	20.18	10,996
October 27, 2025	20.34	20.38	20.38	20.5	20.25	19,284
October 24, 2025	20.02	20.14	20.14	20.27	19.75	2,019
October 23, 2025	19.58	19.54	19.54	19.58	19.4	1,299
October 22, 2025	19.5	19.29	19.29	19.72	19.29	2,415
October 21, 2025	20.1	19.72	19.72	20.1	19.59	14,843
October 20, 2025	19.81	19.98	19.98	20.21	19.7	72,408
October 17, 2025	20	19.37	19.37	20	19.19	11,352
October 16, 2025	20.05	20.1	20.1	20.27	20	4,690
October 15, 2025	19.48	19.8	19.8	19.89	19.34	2,150
October 14, 2025	19.27	19.41	19.41	19.59	18.93	60,648
October 13, 2025	19.45	19.53	19.53	19.86	19.23	6,686
October 10, 2025	19.87	19.3	19.3	20.32	19.23	6,701
October 09, 2025	19.49	19.32	19.32	19.49	19.23	4,229
October 08, 2025	19.14	19.2	19.2	19.21	18.93	19,479
October 07, 2025	19.39	19.16	19.16	19.54	19.16	2,698
October 06, 2025	19.05	19.37	19.37	19.37	18.21	13,242
October 03, 2025	19.21	19.18	19.18	19.21	19.11	4,865
October 02, 2025	18.8	19.03	19.03	19.11	18.8	8,323
October 01, 2025	18.37	18.58	18.58	18.61	18.21	4,195
September 30, 2025	18.48	18.38	18.38	18.56	18.3	1,465
September 29, 2025	18.58	18.37	18.37	18.58	18.3	1,996
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

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