Market data

Select a section

Multi Units Luxembourg Ly Msci AC Asip Ex-Jap Ucits ETF-Acc

(AEJ)
Sector: n/a
$73.63
$0.33 0.44
Last updated: 12:23:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $73.18 $74.29 $72.47 $73.46 0
21/11/2024 $73.18 $73.46 $73.18 $73.46 2,580
20/11/2024 $72.86 $74.01 $72.56 $73.28 0
19/11/2024 $72.86 $74.36 $72.45 $73.80 0
18/11/2024 $72.86 $73.46 $72.86 $73.46 204
15/11/2024 $72.94 $73.33 $72.72 $73.03 2,300
14/11/2024 $72.94 $73.03 $72.82 $73.03 737
13/11/2024 $73.42 $74.85 $72.89 $73.17 0
12/11/2024 $73.42 $73.50 $73.42 $75.04 119
11/11/2024 $75.57 $75.57 $75.04 $75.04 97
08/11/2024 $75.96 $77.11 $75.20 $75.49 0
07/11/2024 $75.96 $77.20 $75.96 $77.11 1,806
06/11/2024 $75.81 $76.17 $74.88 $75.17 201
05/11/2024 $76.15 $76.47 $76.11 $76.46 23,500
04/11/2024 $75.71 $76.42 $75.50 $75.50 0
01/11/2024 $75.71 $76.43 $74.53 $74.71 0
31/10/2024 $75.71 $76.77 $74.05 $74.71 0
30/10/2024 $75.71 $75.71 $75.58 $75.58 3,000
29/10/2024 $73.41 $78.02 $75.10 $76.33 0
28/10/2024 $73.41 $76.62 $73.41 $76.62 600
25/10/2024 $76.75 $77.81 $75.40 $76.54 0
24/10/2024 $76.75 $77.16 $75.64 $76.46 0
23/10/2024 $76.75 $77.69 $76.28 $76.46 0
22/10/2024 $76.75 $76.93 $76.38 $76.82 13
21/10/2024 $77.03 $78.41 $76.28 $76.68 0
18/10/2024 $77.03 $78.34 $77.07 $77.07 0
17/10/2024 $77.03 $77.17 $76.83 $77.07 200
16/10/2024 $78.53 $78.18 $76.09 $77.34 0
15/10/2024 $78.53 $78.31 $76.23 $76.82 0
14/10/2024 $78.53 $78.38 $78.31 $78.31 3,301
11/10/2024 $77.80 $78.69 $76.61 $78.53 0
10/10/2024 $77.80 $77.85 $77.71 $77.85 80
09/10/2024 $78.06 $78.63 $76.84 $77.90 0
08/10/2024 $78.06 $78.21 $77.08 $80.14 11,199
07/10/2024 $79.14 $81.22 $79.21 $80.14 0
04/10/2024 $79.14 $80.99 $78.26 $79.35 0
03/10/2024 $79.14 $80.44 $77.92 $79.18 0
02/10/2024 $79.14 $80.94 $77.92 $79.54 0
01/10/2024 $79.14 $79.40 $76.85 $77.92 0
30/09/2024 $79.14 $79.14 $78.44 $78.43 56
27/09/2024 $75.59 $80.38 $78.13 $79.25 0
26/09/2024 $75.59 $80.12 $76.57 $78.79 0
25/09/2024 $75.59 $77.56 $75.93 $76.57 0
24/09/2024 $75.59 $76.68 $75.59 $76.68 2
23/09/2024 $74.84 $74.86 $74.84 $74.86 1,000
20/09/2024 $74.52 $74.52 $73.95 $73.94 50
19/09/2024 $73.02 $74.87 $72.70 $74.11 0
18/09/2024 $73.02 $72.90 $72.70 $72.69 320
17/09/2024 $73.02 $73.17 $72.81 $73.04 571
16/09/2024 $70.81 $72.67 $72.55 $72.67 16
13/09/2024 $70.81 $73.32 $71.71 $71.93 0
12/09/2024 $70.81 $72.99 $70.72 $71.93 0
11/09/2024 $70.81 $71.01 $70.20 $70.71 3,700
10/09/2024 $71.02 $71.04 $70.59 $70.82 2,848
09/09/2024 $73.13 $71.64 $70.09 $71.03 0
06/09/2024 $73.13 $72.89 $70.47 $70.68 0
05/09/2024 $73.13 $72.84 $71.17 $71.61 0
04/09/2024 $73.13 $71.80 $71.74 $71.74 585
03/09/2024 $73.13 $73.19 $71.36 $72.02 0
02/09/2024 $73.13 $73.70 $72.68 $72.97 0
30/08/2024 $73.13 $74.47 $72.09 $72.97 0
29/08/2024 $73.13 $74.11 $72.44 $73.17 0
28/08/2024 $73.13 $73.43 $71.96 $72.74 0
27/08/2024 $73.13 $73.41 $72.97 $72.99 5,200
26/08/2024 $68.77 $74.10 $72.31 $72.44 0
23/08/2024 $68.77 $74.10 $72.31 $72.44 0
22/08/2024 $68.77 $74.10 $72.31 $72.44 0
21/08/2024 $68.77 $73.50 $72.22 $72.96 0
20/08/2024 $68.77 $73.19 $72.37 $73.07 0
19/08/2024 $68.77 $73.25 $72.05 $73.07 0
16/08/2024 $68.77 $73.05 $71.24 $72.05 0
15/08/2024 $68.77 $72.37 $70.14 $71.49 0
14/08/2024 $68.77 $72.05 $70.21 $70.73 0
13/08/2024 $68.77 $71.50 $69.84 $70.78 0
12/08/2024 $68.77 $70.86 $69.97 $70.40 0
09/08/2024 $68.77 $70.52 $69.18 $69.97 0
08/08/2024 $68.77 $70.14 $68.51 $69.71 0
07/08/2024 $68.77 $69.50 $68.77 $69.31 12,610
06/08/2024 $66.01 $68.10 $66.01 $67.68 0
05/08/2024 $66.01 $67.36 $66.01 $67.36 1,406
02/08/2024 $70.68 $69.81 $69.22 $69.21 258
01/08/2024 $70.68 $72.90 $70.96 $71.03 0
31/07/2024 $70.68 $72.25 $70.46 $71.94 0
30/07/2024 $70.68 $71.37 $69.91 $70.46 0
29/07/2024 $70.68 $70.68 $70.63 $70.63 804
26/07/2024 $70.01 $71.54 $70.17 $70.46 0
25/07/2024 $70.01 $70.46 $70.00 $70.46 3,236
24/07/2024 $71.36 $71.60 $71.08 $71.11 712
23/07/2024 $72.03 $72.42 $71.32 $71.79 0
22/07/2024 $72.03 $72.03 $71.84 $71.84 1,478
19/07/2024 $72.90 $72.92 $71.44 $71.66 0
18/07/2024 $72.90 $73.80 $72.31 $72.54 0
17/07/2024 $72.90 $73.77 $72.85 $73.16 0
16/07/2024 $72.90 $74.16 $71.94 $73.77 0
15/07/2024 $72.90 $74.74 $73.53 $74.08 0
12/07/2024 $72.90 $75.26 $72.97 $74.74 0
11/07/2024 $72.90 $75.54 $72.83 $74.25 0
10/07/2024 $72.90 $73.75 $72.91 $73.51 0
09/07/2024 $72.90 $73.28 $72.79 $72.90 0
08/07/2024 $72.90 $73.36 $72.75 $72.96 0
05/07/2024 $72.90 $72.94 $72.39 $72.75 3,400
04/07/2024 $72.88 $72.88 $72.87 $72.87 40
03/07/2024 $71.87 $72.81 $71.87 $72.68 6,400
02/07/2024 $71.16 $71.41 $71.16 $71.41 600
01/07/2024 $71.03 $72.70 $71.13 $71.44 0
28/06/2024 $71.03 $72.25 $70.86 $71.54 0
27/06/2024 $71.03 $72.60 $71.04 $71.20 0
26/06/2024 $71.03 $71.04 $71.03 $71.04 614
25/06/2024 $71.64 $72.12 $70.65 $71.10 0
24/06/2024 $71.64 $72.07 $70.26 $71.62 0
21/06/2024 $71.64 $71.64 $71.21 $71.32 922
20/06/2024 $72.21 $72.31 $71.67 $71.71 0
19/06/2024 $72.21 $72.21 $72.18 $72.18 1,000
18/06/2024 $71.67 $71.67 $71.67 $71.67 101
17/06/2024 $70.72 $71.29 $70.59 $70.94 0
14/06/2024 $70.72 $70.72 $70.72 $70.72 16
13/06/2024 $69.76 $72.35 $70.29 $70.76 0
12/06/2024 $69.76 $71.34 $70.46 $71.34 1,370
11/06/2024 $69.76 $69.88 $69.76 $69.88 2,013
10/06/2024 $70.05 $70.42 $69.73 $70.42 260
07/06/2024 $70.75 $71.67 $69.57 $70.34 0
06/06/2024 $70.75 $71.01 $70.58 $70.73 5,391
05/06/2024 $70.00 $70.87 $69.04 $70.25 0
04/06/2024 $70.00 $70.20 $68.30 $69.04 0
03/06/2024 $70.00 $70.14 $69.99 $69.99 8,539
31/05/2024 $68.91 $70.14 $68.30 $68.71 0
30/05/2024 $68.91 $69.72 $68.91 $69.72 1,000
29/05/2024 $70.36 $70.93 $69.51 $69.72 0
28/05/2024 $70.36 $71.69 $70.56 $70.93 0
27/05/2024 $70.36 $70.86 $70.21 $70.86 800

Market data

Select a section