Market data

Select a section

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

(AEJL)
Sector: n/a
5,840.00p
-99.00p -1.67
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 5,903.00p 5,951.00p 5,775.50p 5,840.00p 0
07/11/2024 5,903.00p 5,939.00p 5,903.00p 5,939.00p 188
06/11/2024 5,852.00p 5,853.00p 5,843.00p 5,843.00p 245
05/11/2024 5,870.00p 5,888.00p 5,858.72p 5,888.00p 2,376
04/11/2024 5,862.00p 5,862.00p 5,858.10p 5,862.00p 161
01/11/2024 5,811.00p 5,834.52p 5,824.00p 5,829.50p 291
31/10/2024 5,811.00p 5,811.00p 5,784.77p 5,811.00p 63
30/10/2024 5,810.00p 5,823.00p 5,810.00p 5,823.00p 816
29/10/2024 5,912.00p 5,912.00p 5,879.00p 5,879.00p 114
28/10/2024 5,907.00p 5,907.00p 5,907.00p 5,907.00p 66
25/10/2024 5,905.00p 5,907.00p 5,896.00p 5,896.00p 278
24/10/2024 5,925.00p 5,938.50p 5,794.50p 5,906.50p 0
23/10/2024 5,925.00p 5,922.20p 5,906.50p 5,906.50p 393
22/10/2024 5,925.00p 5,925.00p 5,925.00p 5,925.00p 28
21/10/2024 5,916.00p 5,925.34p 5,901.78p 5,916.00p 129
18/10/2024 5,915.00p 5,988.20p 5,974.50p 5,974.50p 2
17/10/2024 5,915.00p 5,924.00p 5,915.00p 5,924.00p 217
16/10/2024 5,866.00p 5,949.00p 5,914.30p 5,949.00p 5
15/10/2024 5,866.00p 5,906.34p 5,866.00p 5,883.00p 656
14/10/2024 5,998.00p 5,999.50p 5,998.00p 5,999.50p 448
11/10/2024 5,965.00p 6,082.00p 5,860.00p 6,005.00p 0
10/10/2024 5,965.00p 5,965.00p 5,948.43p 5,964.00p 244
09/10/2024 5,927.00p 5,953.50p 5,927.00p 5,953.50p 1
08/10/2024 5,906.00p 5,960.00p 5,906.00p 5,960.00p 550
07/10/2024 6,145.00p 6,145.00p 6,125.00p 6,125.00p 518
04/10/2024 6,013.00p 6,065.27p 6,060.00p 6,060.00p 24
03/10/2024 6,013.00p 6,039.00p 6,019.81p 6,039.00p 296
02/10/2024 6,013.00p 6,027.80p 5,998.00p 5,998.00p 8
01/10/2024 5,863.00p 5,881.20p 5,845.00p 5,869.00p 2,109
30/09/2024 5,896.00p 5,907.72p 5,846.00p 5,846.00p 1,691
27/09/2024 5,912.00p 5,912.00p 5,912.00p 5,912.00p 48
26/09/2024 5,919.00p 5,919.00p 5,875.50p 5,875.50p 8
25/09/2024 5,604.00p 5,770.00p 5,618.00p 5,734.50p 0
24/09/2024 5,604.00p 5,794.00p 5,607.00p 5,728.00p 0
23/09/2024 5,604.00p 5,607.00p 5,597.69p 5,607.00p 1,193
20/09/2024 5,513.00p 5,678.00p 5,540.00p 5,574.50p 0
19/09/2024 5,513.00p 5,586.50p 5,582.90p 5,586.50p 33
18/09/2024 5,513.00p 5,513.00p 5,508.00p 5,508.00p 134
17/09/2024 5,498.00p 5,624.50p 5,470.00p 5,548.50p 0
16/09/2024 5,498.00p 5,502.50p 5,498.00p 5,502.50p 351
13/09/2024 5,425.00p 5,591.50p 5,444.00p 5,501.50p 0
12/09/2024 5,425.00p 5,567.50p 5,431.00p 5,501.50p 0
11/09/2024 5,425.00p 5,434.00p 5,425.00p 5,431.00p 962
10/09/2024 5,431.00p 5,428.89p 5,412.30p 5,422.50p 750
09/09/2024 5,431.00p 5,434.50p 5,414.40p 5,434.50p 2,650
06/09/2024 5,456.00p 5,513.00p 5,305.00p 5,372.00p 0
05/09/2024 5,456.00p 5,480.00p 5,444.00p 5,444.00p 2,771
04/09/2024 5,526.00p 5,466.93p 5,434.10p 5,456.50p 2,789
03/09/2024 5,526.00p 5,500.00p 5,498.22p 5,500.00p 2,994
02/09/2024 5,526.00p 5,551.50p 5,538.90p 5,554.50p 2
30/08/2024 5,526.00p 5,580.19p 5,554.50p 5,554.50p 5,664
29/08/2024 5,526.00p 5,570.00p 5,523.89p 5,560.00p 4,670
28/08/2024 5,527.00p 5,534.00p 5,510.50p 5,510.50p 8,167
27/08/2024 5,544.00p 5,544.00p 5,515.50p 5,515.50p 11,337
26/08/2024 5,521.00p 5,656.00p 5,468.50p 5,534.50p 0
23/08/2024 5,521.00p 5,656.00p 5,468.50p 5,534.50p 0
22/08/2024 5,521.00p 5,656.00p 5,468.50p 5,534.50p 0
21/08/2024 5,521.00p 5,582.50p 5,580.87p 5,582.50p 355
20/08/2024 5,521.00p 5,673.50p 5,508.50p 5,575.50p 0
19/08/2024 5,521.00p 5,687.50p 5,532.50p 5,630.00p 0
16/08/2024 5,521.00p 5,690.00p 5,537.50p 5,586.50p 0
15/08/2024 5,521.00p 5,654.50p 5,452.00p 5,558.00p 0
14/08/2024 5,521.00p 5,529.74p 5,506.50p 5,506.50p 107
13/08/2024 5,521.00p 5,520.50p 5,503.04p 5,520.50p 144
12/08/2024 5,521.00p 5,521.49p 5,509.00p 5,509.00p 114
09/08/2024 5,492.00p 5,492.00p 5,479.50p 5,479.50p 486
08/08/2024 5,330.00p 5,540.00p 5,353.50p 5,479.00p 0
07/08/2024 5,330.00p 5,480.00p 5,330.00p 5,448.00p 0
06/08/2024 5,583.00p 5,583.00p 5,264.00p 5,330.00p 0
05/08/2024 5,583.00p 5,408.50p 5,104.00p 5,276.50p 0
02/08/2024 5,583.00p 5,576.00p 5,370.50p 5,408.50p 0
01/08/2024 5,583.00p 5,654.50p 5,533.00p 5,562.00p 0
31/07/2024 5,583.00p 5,602.00p 5,580.00p 5,602.00p 423
30/07/2024 5,500.00p 5,500.00p 5,493.50p 5,493.50p 402
29/07/2024 5,545.00p 5,545.00p 5,495.00p 5,495.00p 1,262
26/07/2024 5,500.00p 5,509.50p 5,500.00p 5,469.50p 49
25/07/2024 5,441.00p 5,469.50p 5,441.00p 5,469.50p 112
24/07/2024 5,505.00p 5,505.00p 5,501.00p 5,501.00p 277
23/07/2024 5,562.00p 5,562.85p 5,543.00p 5,556.00p 359
22/07/2024 5,673.00p 5,600.50p 5,532.00p 5,562.50p 0
19/07/2024 5,673.00p 5,617.00p 5,464.00p 5,548.50p 0
18/07/2024 5,673.00p 5,698.50p 5,576.50p 5,592.50p 0
17/07/2024 5,673.00p 5,674.50p 5,579.00p 5,624.50p 0
16/07/2024 5,673.00p 5,718.93p 5,694.00p 5,694.00p 349
15/07/2024 5,673.00p 5,753.50p 5,671.50p 5,705.50p 0
12/07/2024 5,673.00p 5,798.00p 5,691.00p 5,753.50p 0
11/07/2024 5,673.00p 5,830.00p 5,652.00p 5,750.00p 0
10/07/2024 5,673.00p 5,732.68p 5,724.00p 5,724.00p 132
09/07/2024 5,673.00p 5,732.50p 5,653.00p 5,704.00p 0
08/07/2024 5,673.00p 5,714.50p 5,654.00p 5,688.00p 0
05/07/2024 5,673.00p 5,683.00p 5,673.00p 5,683.00p 14
04/07/2024 5,658.00p 5,709.50p 5,706.22p 5,709.50p 192
03/07/2024 5,658.00p 5,734.00p 5,605.50p 5,689.50p 0
02/07/2024 5,658.00p 5,688.50p 5,594.00p 5,633.50p 0
01/07/2024 5,658.00p 5,658.00p 5,650.00p 5,650.00p 14
28/06/2024 5,627.00p 5,708.00p 5,619.50p 5,660.50p 0
27/06/2024 5,627.00p 5,739.00p 5,581.00p 5,630.00p 0
26/06/2024 5,627.00p 5,627.00p 5,622.00p 5,625.00p 3,306
25/06/2024 5,663.00p 5,666.50p 5,552.00p 5,611.50p 0
24/06/2024 5,663.00p 5,648.16p 5,643.50p 5,643.50p 59
21/06/2024 5,663.00p 5,648.10p 5,648.00p 5,648.00p 52
20/06/2024 5,663.00p 5,663.00p 5,663.00p 5,663.00p 468
19/06/2024 5,676.00p 5,676.00p 5,676.00p 5,676.00p 30
18/06/2024 5,647.00p 5,647.00p 5,647.00p 5,590.00p 177
17/06/2024 5,590.00p 5,590.00p 5,590.00p 5,590.00p 23
14/06/2024 5,577.00p 5,577.00p 5,577.00p 5,577.00p 30
13/06/2024 5,540.00p 5,541.00p 5,538.00p 5,541.00p 2,804
12/06/2024 5,498.00p 5,625.00p 5,461.50p 5,556.50p 0
11/06/2024 5,498.00p 5,498.00p 5,490.00p 5,491.00p 307
10/06/2024 5,533.00p 5,533.00p 5,523.56p 5,533.00p 453
07/06/2024 5,474.00p 5,602.00p 5,449.00p 5,529.00p 0
06/06/2024 5,474.00p 5,580.00p 5,474.50p 5,532.00p 0
05/06/2024 5,474.00p 5,495.00p 5,470.00p 5,495.00p 156
04/06/2024 5,415.00p 5,415.00p 5,396.50p 5,470.00p 1
03/06/2024 5,518.00p 5,518.00p 5,470.00p 5,470.00p 240
31/05/2024 5,479.00p 5,486.00p 5,371.50p 5,400.00p 0
30/05/2024 5,479.00p 5,536.50p 5,420.50p 5,472.00p 0
29/05/2024 5,479.00p 5,487.45p 5,479.00p 5,479.00p 942
28/05/2024 5,523.00p 5,615.00p 5,523.50p 5,551.00p 0
27/05/2024 5,523.00p 5,599.50p 5,527.50p 5,559.00p 0
24/05/2024 5,523.00p 5,599.50p 5,527.50p 5,559.00p 0
23/05/2024 5,523.00p 5,605.99p 5,585.00p 5,585.00p 240
22/05/2024 5,523.00p 5,660.50p 5,564.00p 5,591.50p 0
21/05/2024 5,523.00p 5,659.00p 5,553.00p 5,611.50p 0
20/05/2024 5,523.00p 5,688.50p 5,596.00p 5,659.00p 0
17/05/2024 5,523.00p 5,701.50p 5,637.00p 5,672.50p 0
16/05/2024 5,523.00p 5,699.00p 5,617.50p 5,664.00p 0
15/05/2024 5,523.00p 5,653.50p 5,572.50p 5,629.00p 0
14/05/2024 5,523.00p 5,635.50p 5,543.00p 5,602.00p 0
13/05/2024 5,523.00p 5,622.00p 5,557.00p 5,593.00p 0
10/05/2024 5,523.00p 5,602.00p 5,531.00p 5,565.50p 0

Market data

Select a section