Market data

Select a section

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

(AEJ)
Sector: n/a
$79.90
$-0.23 -0.28
Last updated: 16:49:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 $79.86 $80.08 $79.79 $79.90 2,903
05/06/2025 $78.05 $81.23 $78.98 $80.13 0
04/06/2025 $78.05 $79.39 $78.18 $79.33 0
03/06/2025 $78.05 $78.30 $77.99 $78.18 5,250
02/06/2025 $77.64 $77.90 $77.64 $77.89 2,612
30/05/2025 $77.52 $77.52 $77.51 $77.51 31
29/05/2025 $78.14 $78.82 $77.89 $78.21 0
28/05/2025 $78.14 $78.31 $77.89 $77.89 773
27/05/2025 $78.46 $78.46 $78.28 $78.28 580
26/05/2025 $78.70 $78.83 $77.72 $78.26 400
23/05/2025 $78.70 $78.83 $77.72 $78.26 400
22/05/2025 $78.28 $78.05 $78.03 $78.05 4,400
21/05/2025 $78.28 $79.28 $78.15 $78.97 0
20/05/2025 $78.28 $78.31 $78.10 $78.31 200
19/05/2025 $78.65 $78.48 $77.83 $78.41 0
16/05/2025 $78.65 $78.65 $78.17 $78.21 2,484
15/05/2025 $78.46 $78.68 $78.27 $78.31 1,710
14/05/2025 $75.71 $79.33 $77.95 $78.63 0
13/05/2025 $75.71 $77.95 $77.04 $77.94 9,350
12/05/2025 $75.71 $78.53 $76.05 $77.70 0
09/05/2025 $75.71 $76.52 $75.62 $76.04 0
08/05/2025 $75.71 $75.62 $75.54 $75.61 5
07/05/2025 $75.71 $76.86 $75.80 $75.82 0
06/05/2025 $75.71 $76.93 $75.84 $76.86 0
05/05/2025 $75.71 $76.45 $75.71 $76.18 181
02/05/2025 $75.71 $76.45 $75.71 $76.18 181
01/05/2025 $72.89 $75.41 $73.07 $74.27 0
30/04/2025 $72.89 $75.04 $73.21 $73.57 0
29/04/2025 $72.89 $74.53 $72.80 $73.54 0
28/04/2025 $72.89 $74.49 $72.20 $73.06 0
25/04/2025 $72.89 $72.91 $72.89 $72.90 746
24/04/2025 $73.03 $73.27 $72.20 $73.13 0
23/04/2025 $73.03 $73.49 $72.86 $72.86 1,582
22/04/2025 $71.64 $71.94 $71.52 $71.94 3,605
21/04/2025 $70.67 $71.51 $70.83 $71.00 0
18/04/2025 $70.67 $71.51 $70.83 $71.00 0
17/04/2025 $70.67 $71.51 $70.83 $71.00 0
16/04/2025 $70.67 $71.05 $70.67 $71.05 1,800
15/04/2025 $68.93 $71.88 $70.94 $71.29 0
14/04/2025 $68.93 $71.48 $68.99 $70.94 0
11/04/2025 $68.87 $70.91 $68.34 $68.99 0
10/04/2025 $68.87 $68.87 $68.12 $68.12 781
09/04/2025 $65.10 $66.07 $64.34 $64.89 2,286
08/04/2025 $66.52 $67.01 $66.52 $66.57 164
07/04/2025 $65.58 $66.77 $65.15 $65.15 2,913
04/04/2025 $71.47 $71.47 $67.82 $68.26 2,796
03/04/2025 $72.87 $73.15 $72.60 $72.69 239
02/04/2025 $73.95 $74.46 $73.13 $74.16 0
01/04/2025 $73.95 $74.17 $73.87 $74.17 431
31/03/2025 $74.02 $74.02 $72.61 $73.21 0
28/03/2025 $74.02 $74.03 $74.02 $74.02 5,375
27/03/2025 $75.65 $75.59 $75.01 $75.46 0
26/03/2025 $75.65 $75.65 $75.15 $75.15 2
25/03/2025 $75.08 $75.52 $75.23 $75.52 8,038
24/03/2025 $75.08 $75.86 $75.17 $75.54 0
21/03/2025 $75.08 $75.17 $75.08 $75.17 280
20/03/2025 $75.26 $75.46 $75.26 $75.36 641
19/03/2025 $75.88 $75.88 $75.88 $75.88 12,055
18/03/2025 $75.55 $75.88 $75.55 $75.88 6,244
17/03/2025 $75.88 $75.94 $75.88 $75.94 171
14/03/2025 $74.53 $74.64 $74.51 $74.61 5,121
13/03/2025 $73.98 $74.08 $73.15 $73.62 0
12/03/2025 $73.98 $74.08 $73.98 $74.08 840
11/03/2025 $74.12 $74.23 $73.41 $73.60 1,767
10/03/2025 $74.08 $74.17 $73.38 $73.58 2,010
07/03/2025 $75.24 $75.24 $74.67 $74.67 987
06/03/2025 $74.42 $75.49 $75.49 $75.49 600
05/03/2025 $74.42 $74.71 $74.41 $74.71 6,475
04/03/2025 $73.00 $73.10 $72.44 $72.49 420
03/03/2025 $73.60 $73.69 $73.60 $73.68 840
28/02/2025 $75.10 $76.31 $71.74 $73.20 0
27/02/2025 $75.10 $76.79 $73.83 $76.31 0
26/02/2025 $75.10 $77.13 $74.74 $76.31 0
25/02/2025 $75.10 $75.45 $74.83 $74.88 3,410
24/02/2025 $74.43 $77.03 $73.94 $75.26 0
21/02/2025 $74.43 $78.19 $75.56 $76.70 0
20/02/2025 $74.43 $76.39 $76.27 $76.26 400
19/02/2025 $74.43 $77.28 $74.99 $75.83 0
18/02/2025 $74.43 $77.20 $74.99 $76.13 0
17/02/2025 $74.43 $77.09 $75.50 $76.17 0
14/02/2025 $74.43 $76.55 $74.61 $75.50 0
13/02/2025 $74.43 $75.66 $73.81 $75.13 0
12/02/2025 $74.43 $75.67 $72.97 $74.64 0
11/02/2025 $74.43 $74.36 $73.77 $74.36 4,073
10/02/2025 $74.43 $74.49 $74.43 $74.49 7
07/02/2025 $74.58 $74.60 $73.84 $73.84 235
06/02/2025 $73.87 $73.87 $73.83 $73.97 282
05/02/2025 $73.25 $74.86 $72.65 $73.97 0
04/02/2025 $73.25 $74.79 $72.61 $73.00 0
03/02/2025 $73.25 $73.25 $73.00 $73.00 5,000
31/01/2025 $73.31 $75.04 $72.91 $73.93 0
30/01/2025 $73.31 $74.93 $72.45 $74.04 0
29/01/2025 $73.31 $73.31 $73.19 $73.18 1,400
28/01/2025 $72.55 $72.55 $72.10 $72.10 144
27/01/2025 $72.35 $72.47 $72.34 $72.33 3,294
24/01/2025 $73.68 $73.85 $73.53 $73.85 4,107
23/01/2025 $73.12 $73.91 $71.91 $73.04 0
22/01/2025 $73.12 $73.14 $72.91 $72.90 6,884
21/01/2025 $70.86 $73.68 $72.31 $72.94 0
20/01/2025 $70.86 $74.04 $71.94 $73.43 0
17/01/2025 $70.86 $72.97 $70.96 $72.46 0
16/01/2025 $70.86 $73.58 $70.52 $71.60 0
15/01/2025 $70.86 $72.37 $70.04 $71.60 0
14/01/2025 $70.86 $70.86 $70.76 $70.75 1
13/01/2025 $69.94 $69.94 $69.62 $69.89 200
10/01/2025 $70.63 $70.80 $70.61 $70.61 4,530
09/01/2025 $72.22 $73.22 $71.23 $72.11 0
08/01/2025 $72.22 $72.22 $72.14 $72.14 137
07/01/2025 $72.98 $73.21 $72.73 $72.89 190
06/01/2025 $72.85 $74.05 $72.85 $73.43 200
03/01/2025 $72.63 $72.63 $72.62 $72.62 3
02/01/2025 $71.98 $72.27 $71.98 $72.26 7
01/01/2025 $72.93 $72.50 $72.10 $72.45 0
31/12/2024 $72.93 $72.50 $72.10 $72.45 0
30/12/2024 $72.93 $72.87 $71.87 $72.21 0
27/12/2024 $72.93 $72.93 $72.70 $72.76 2,055
26/12/2024 $72.68 $73.44 $72.67 $73.26 0
25/12/2024 $72.68 $73.44 $72.67 $73.26 0
24/12/2024 $72.68 $73.44 $72.67 $73.26 0
23/12/2024 $72.68 $72.68 $72.67 $72.54 35
20/12/2024 $72.76 $72.54 $72.46 $72.54 148
19/12/2024 $72.76 $72.76 $72.73 $72.72 678
18/12/2024 $73.86 $73.94 $73.72 $73.84 4,272
17/12/2024 $73.50 $73.76 $73.50 $73.75 116
16/12/2024 $74.18 $74.53 $73.71 $73.88 0
13/12/2024 $74.18 $74.18 $74.09 $74.08 133
12/12/2024 $75.38 $75.38 $74.20 $74.44 61,614
11/12/2024 $74.63 $76.64 $74.51 $74.75 150
10/12/2024 $74.29 $74.84 $74.69 $74.69 508
09/12/2024 $74.29 $77.39 $74.22 $76.32 0

Market data

Select a section