Market data

Select a section

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

(AEJL)
Sector: n/a
5,290.00p
-250.00p -4.51
Last updated: 16:48:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 5,794.00p 5,946.00p 5,909.50p 5,946.00p 2
16/01/2025 5,794.00p 6,024.00p 5,801.50p 5,851.50p 0
15/01/2025 5,794.00p 5,921.00p 5,745.50p 5,851.50p 0
14/01/2025 5,794.00p 5,819.50p 5,802.00p 5,802.00p 4
13/01/2025 5,794.00p 5,834.00p 5,699.00p 5,744.50p 0
10/01/2025 5,794.00p 5,823.06p 5,781.00p 5,784.50p 10,780
09/01/2025 5,868.00p 5,870.30p 5,856.11p 5,865.00p 31
08/01/2025 5,868.00p 5,919.00p 5,763.50p 5,841.00p 0
07/01/2025 5,868.00p 5,918.50p 5,782.50p 5,837.00p 0
06/01/2025 5,868.00p 5,888.00p 5,845.60p 5,863.50p 1,506
03/01/2025 5,775.00p 5,850.50p 5,831.10p 5,850.50p 10
02/01/2025 5,775.00p 5,840.50p 5,775.00p 5,840.50p 694
01/01/2025 5,828.00p 5,777.50p 5,771.02p 5,777.50p 2,021
31/12/2024 5,828.00p 5,777.50p 5,771.02p 5,777.50p 2,021
30/12/2024 5,828.00p 5,818.50p 5,707.00p 5,771.50p 0
27/12/2024 5,828.00p 5,828.00p 5,793.00p 5,793.00p 3,373
26/12/2024 5,845.00p 5,845.00p 5,835.00p 5,835.00p 2,036
25/12/2024 5,845.00p 5,845.00p 5,835.00p 5,835.00p 2,036
24/12/2024 5,845.00p 5,845.00p 5,835.00p 5,835.00p 2,036
23/12/2024 5,747.00p 5,815.50p 5,803.30p 5,769.50p 1
20/12/2024 5,747.00p 5,784.24p 5,769.50p 5,769.50p 38
19/12/2024 5,747.00p 5,799.00p 5,747.00p 5,799.00p 2,183
18/12/2024 5,822.00p 5,823.00p 5,817.84p 5,823.00p 3,765
17/12/2024 5,804.00p 5,816.00p 5,804.00p 5,816.00p 312
16/12/2024 5,832.00p 5,832.00p 5,832.00p 5,832.00p 255
13/12/2024 5,890.00p 5,890.00p 5,884.50p 5,887.00p 30
12/12/2024 5,819.00p 5,882.80p 5,847.09p 5,861.00p 155
11/12/2024 5,819.00p 5,891.00p 5,819.00p 5,891.00p 783
10/12/2024 5,996.00p 5,881.71p 5,860.00p 5,860.00p 216
09/12/2024 5,996.00p 5,996.00p 5,915.50p 5,996.00p 2,050
06/12/2024 5,830.00p 5,911.00p 5,775.00p 5,828.50p 0
05/12/2024 5,830.00p 5,838.10p 5,830.00p 5,837.00p 249
04/12/2024 5,842.00p 5,862.00p 5,842.00p 5,842.00p 1,836
03/12/2024 5,847.00p 5,872.92p 5,810.44p 5,849.00p 755
02/12/2024 5,847.00p 5,847.00p 5,797.93p 5,847.00p 1,250
29/11/2024 5,766.00p 5,799.00p 5,762.38p 5,799.00p 2,608
28/11/2024 5,772.00p 5,772.00p 5,765.01p 5,765.50p 303
27/11/2024 5,798.00p 5,830.00p 5,798.00p 5,798.00p 114
26/11/2024 5,832.00p 5,832.00p 5,832.00p 5,832.00p 66
25/11/2024 5,866.00p 5,866.00p 5,866.00p 5,836.00p 48
22/11/2024 5,853.00p 5,857.50p 5,853.00p 5,836.00p 484
21/11/2024 5,836.00p 5,836.00p 5,836.00p 5,836.00p 145
20/11/2024 5,803.00p 5,803.00p 5,803.00p 5,803.00p 25
19/11/2024 5,831.00p 5,831.00p 5,831.00p 5,831.00p 49
18/11/2024 5,816.00p 5,816.00p 5,780.30p 5,816.00p 73
15/11/2024 5,763.00p 5,770.40p 5,766.00p 5,763.00p 111
14/11/2024 5,763.00p 5,763.00p 5,751.30p 5,763.00p 180
13/11/2024 5,762.00p 5,762.00p 5,762.00p 5,762.00p 74
12/11/2024 5,772.00p 5,772.00p 5,772.00p 5,772.00p 157
11/11/2024 5,857.00p 5,857.00p 5,830.00p 5,830.00p 1,452
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

Market data

Select a section