Market data

Select a section

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

(AEJL)
Sector: n/a
6,314.00p
11.00p 0.17
Last updated: 16:59:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 6,300.00p 6,314.00p 6,307.62p 6,314.00p 45
17/07/2025 6,300.00p 6,303.00p 6,268.00p 6,303.00p 985
16/07/2025 6,261.00p 6,263.00p 6,234.00p 6,234.00p 800
15/07/2025 6,263.00p 6,263.00p 6,258.00p 6,258.00p 477
14/07/2025 6,147.00p 6,192.50p 6,172.67p 6,192.50p 323
11/07/2025 6,147.00p 6,160.50p 6,145.00p 6,160.50p 263
10/07/2025 6,088.00p 6,148.00p 6,092.00p 6,134.00p 0
09/07/2025 6,088.00p 6,108.00p 6,079.50p 6,092.00p 0
08/07/2025 6,088.00p 6,111.00p 6,088.00p 6,108.00p 825
07/07/2025 6,068.00p 6,064.78p 6,056.49p 6,061.50p 70
04/07/2025 6,068.00p 6,068.00p 6,065.37p 6,067.50p 732
03/07/2025 6,056.00p 6,119.00p 6,089.90p 6,119.00p 55
02/07/2025 6,056.00p 6,102.00p 6,056.00p 6,101.00p 3,063
01/07/2025 6,024.00p 6,056.00p 6,021.00p 6,047.00p 0
30/06/2025 6,024.00p 6,021.00p 6,013.97p 6,021.00p 138
27/06/2025 6,024.00p 6,044.00p 6,024.00p 6,044.00p 900
26/06/2025 5,996.00p 6,046.00p 6,029.61p 6,046.00p 30
25/06/2025 5,996.00p 6,075.00p 6,034.50p 6,048.50p 0
24/06/2025 5,996.00p 6,034.50p 5,998.90p 6,034.50p 43
23/06/2025 5,996.00p 5,946.00p 5,925.50p 5,925.50p 16
20/06/2025 5,996.00p 5,949.10p 5,931.50p 5,931.50p 6
19/06/2025 5,996.00p 5,926.40p 5,895.50p 5,895.50p 16
18/06/2025 5,996.00p 5,996.00p 5,980.50p 5,980.50p 312
17/06/2025 5,966.00p 5,985.00p 5,961.00p 5,985.00p 253
16/06/2025 5,970.00p 6,004.00p 5,970.00p 6,004.00p 478
13/06/2025 5,931.00p 5,945.70p 5,930.00p 5,931.00p 1,137
12/06/2025 6,004.00p 6,004.00p 5,984.78p 6,001.00p 806
11/06/2025 6,044.00p 6,049.00p 6,041.00p 6,041.00p 184
10/06/2025 6,013.00p 6,013.00p 6,001.50p 6,001.50p 3,097
09/06/2025 5,949.00p 5,965.00p 5,949.00p 5,960.00p 5,505
06/06/2025 5,872.00p 5,948.50p 5,878.00p 5,903.50p 0
05/06/2025 5,872.00p 5,892.00p 5,872.00p 5,892.00p 123
04/06/2025 5,829.00p 5,846.50p 5,829.00p 5,846.50p 651
03/06/2025 5,745.00p 5,791.50p 5,781.40p 5,791.50p 478
02/06/2025 5,745.00p 5,756.00p 5,741.40p 5,746.50p 1,974
30/05/2025 5,891.00p 5,776.06p 5,751.00p 5,751.00p 1,469
29/05/2025 5,891.00p 5,835.36p 5,796.00p 5,796.00p 80
28/05/2025 5,891.00p 5,804.50p 5,775.00p 5,781.00p 0
27/05/2025 5,891.00p 5,790.00p 5,787.24p 5,790.00p 258
26/05/2025 5,891.00p 5,837.60p 5,795.50p 5,795.50p 1
23/05/2025 5,891.00p 5,837.60p 5,795.50p 5,795.50p 1
22/05/2025 5,891.00p 5,815.00p 5,808.05p 5,815.00p 40
21/05/2025 5,891.00p 5,875.00p 5,843.10p 5,875.00p 5
20/05/2025 5,891.00p 5,874.50p 5,841.50p 5,857.00p 0
19/05/2025 5,891.00p 5,899.50p 5,816.00p 5,868.00p 0
16/05/2025 5,891.00p 5,899.50p 5,895.12p 5,899.50p 256
15/05/2025 5,891.00p 5,897.50p 5,879.40p 5,897.50p 129
14/05/2025 5,891.00p 5,912.00p 5,891.00p 5,912.00p 22
13/05/2025 5,859.00p 5,873.00p 5,846.00p 5,870.50p 5,056
12/05/2025 5,895.00p 5,920.45p 5,879.00p 5,879.00p 400
09/05/2025 5,675.00p 5,747.84p 5,718.00p 5,718.00p 886
08/05/2025 5,675.00p 5,762.00p 5,566.50p 5,685.50p 0
07/05/2025 5,675.00p 5,683.00p 5,675.00p 5,683.00p 1,302
06/05/2025 5,762.00p 5,743.50p 5,701.77p 5,743.50p 124
05/05/2025 5,762.00p 5,762.00p 5,696.30p 5,730.00p 1,209
02/05/2025 5,762.00p 5,762.00p 5,696.30p 5,730.00p 1,209
01/05/2025 5,495.00p 5,587.50p 5,570.05p 5,587.50p 409
30/04/2025 5,495.00p 5,516.00p 5,513.06p 5,516.00p 2,021
29/04/2025 5,495.00p 5,523.00p 5,441.00p 5,484.00p 0
28/04/2025 5,495.00p 5,495.00p 5,455.50p 5,455.50p 92
25/04/2025 5,466.00p 5,477.00p 5,466.00p 5,477.00p 118
24/04/2025 5,458.00p 5,499.50p 5,458.00p 5,499.50p 142
23/04/2025 5,480.00p 5,521.00p 5,480.00p 5,489.00p 4,099
22/04/2025 5,360.00p 5,382.00p 5,352.80p 5,382.00p 3,893
21/04/2025 5,374.00p 5,382.38p 5,369.00p 5,369.00p 1,204
18/04/2025 5,374.00p 5,382.38p 5,369.00p 5,369.00p 1,204
17/04/2025 5,374.00p 5,382.38p 5,369.00p 5,369.00p 1,204
16/04/2025 5,412.00p 5,368.50p 5,332.27p 5,368.50p 99
15/04/2025 5,412.00p 5,400.90p 5,382.11p 5,386.50p 35
14/04/2025 5,412.00p 5,412.00p 5,381.00p 5,381.00p 2,036
11/04/2025 5,289.00p 5,306.24p 5,275.00p 5,286.00p 113
10/04/2025 5,367.00p 5,373.45p 5,264.00p 5,264.00p 1,757
09/04/2025 5,084.00p 5,084.00p 5,075.50p 5,075.50p 1,254
08/04/2025 5,224.00p 5,216.00p 5,172.44p 5,216.00p 709
07/04/2025 5,224.00p 5,224.00p 4,982.95p 5,129.00p 646
04/04/2025 5,307.00p 5,314.00p 5,290.00p 5,290.00p 156
03/04/2025 5,507.00p 5,540.00p 5,507.00p 5,540.00p 228
02/04/2025 5,720.00p 5,735.63p 5,706.10p 5,719.50p 37
01/04/2025 5,720.00p 5,739.50p 5,702.30p 5,736.50p 450
31/03/2025 5,717.00p 5,667.00p 5,620.20p 5,667.00p 14
28/03/2025 5,717.00p 5,764.60p 5,712.90p 5,716.50p 9,365
27/03/2025 5,813.00p 5,824.00p 5,813.00p 5,824.00p 1,217
26/03/2025 5,821.00p 5,831.51p 5,827.50p 5,827.50p 103
25/03/2025 5,821.00p 5,837.08p 5,821.00p 5,826.50p 148
24/03/2025 5,824.00p 5,849.50p 5,839.10p 5,849.50p 15
21/03/2025 5,824.00p 5,824.00p 5,795.00p 5,821.50p 192
20/03/2025 5,811.00p 5,831.67p 5,811.00p 5,811.00p 311
19/03/2025 5,863.00p 5,866.00p 5,863.00p 5,864.00p 1,345
18/03/2025 5,827.00p 5,839.50p 5,825.00p 5,839.50p 3,380
17/03/2025 5,843.00p 5,850.50p 5,843.00p 5,850.50p 290
14/03/2025 5,758.00p 5,776.50p 5,746.40p 5,776.50p 1,267
13/03/2025 5,677.00p 5,692.00p 5,660.00p 5,692.00p 1,390
12/03/2025 5,709.00p 5,709.00p 5,706.50p 5,706.50p 290
11/03/2025 5,685.00p 5,687.00p 5,685.00p 5,687.00p 26
10/03/2025 5,698.00p 5,705.50p 5,691.31p 5,705.50p 313
07/03/2025 5,793.00p 5,793.00p 5,778.00p 5,778.00p 60
06/03/2025 5,809.00p 5,867.82p 5,849.70p 5,850.00p 68
05/03/2025 5,809.00p 5,814.93p 5,789.00p 5,803.50p 2,303
04/03/2025 5,736.00p 5,740.00p 5,704.00p 5,707.00p 6,995
03/03/2025 5,819.00p 5,826.00p 5,799.00p 5,799.00p 1,038
28/02/2025 5,792.00p 5,821.74p 5,792.00p 5,816.50p 2,982
27/02/2025 5,953.00p 5,977.45p 5,947.00p 5,949.00p 1,244
26/02/2025 6,003.00p 6,015.00p 6,003.00p 6,013.50p 6,078
25/02/2025 6,048.00p 6,048.00p 5,793.00p 5,921.00p 0
24/02/2025 6,048.00p 6,028.31p 5,959.50p 5,959.50p 361
21/02/2025 6,048.00p 6,069.50p 6,065.64p 6,069.50p 273
20/02/2025 6,048.00p 6,064.00p 6,031.85p 6,039.00p 358
19/02/2025 6,021.00p 6,031.00p 6,021.00p 6,031.00p 2,628
18/02/2025 5,969.00p 6,051.64p 6,034.50p 6,034.50p 142
17/02/2025 5,969.00p 6,038.50p 6,026.20p 6,038.50p 2
14/02/2025 5,969.00p 6,103.00p 5,895.50p 5,987.00p 0
13/02/2025 5,969.00p 5,988.50p 5,985.88p 5,988.50p 95
12/02/2025 5,969.00p 6,013.80p 5,992.20p 5,997.50p 91
11/02/2025 5,969.00p 5,988.00p 5,965.00p 5,979.50p 2,328
10/02/2025 6,014.00p 6,014.00p 5,998.81p 6,013.00p 971
07/02/2025 5,981.00p 5,981.00p 5,958.00p 5,958.00p 236
06/02/2025 5,951.00p 5,958.00p 5,930.50p 5,892.50p 691
05/02/2025 5,912.00p 5,892.50p 5,873.42p 5,892.50p 229
04/02/2025 5,912.00p 5,943.50p 5,898.60p 5,877.50p 5
03/02/2025 5,791.00p 5,877.50p 5,839.45p 5,877.50p 218
31/01/2025 5,791.00p 5,954.30p 5,951.00p 5,951.00p 7
30/01/2025 5,791.00p 6,002.00p 5,820.00p 5,940.00p 0
29/01/2025 5,791.00p 5,895.86p 5,887.00p 5,887.00p 103
28/01/2025 5,791.00p 5,902.50p 5,726.50p 5,799.00p 0
27/01/2025 5,791.00p 5,799.00p 5,786.00p 5,796.50p 3,800
24/01/2025 5,933.00p 5,937.00p 5,905.00p 5,914.50p 13,180
23/01/2025 5,931.00p 5,925.50p 5,924.20p 5,925.50p 1
22/01/2025 5,931.00p 5,931.00p 5,918.00p 5,918.00p 344
21/01/2025 5,947.00p 6,006.00p 5,831.00p 5,925.50p 0
20/01/2025 5,947.00p 5,971.00p 5,947.00p 5,971.00p 113

Market data

Select a section