Multi Units France Lyxor Japan (Topix)-Dist $

(JPNU)
Sector: n/a
$172.23
$-2.94 -1.68
Last updated: 16:36:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $173.63 $175.17 $171.79 $172.23 0
11/11/2024 $173.63 $175.62 $174.20 $175.16 0
08/11/2024 $173.63 $176.24 $173.85 $174.38 0
07/11/2024 $173.63 $175.19 $173.63 $175.19 63
06/11/2024 $170.12 $175.94 $172.07 $173.07 0
05/11/2024 $170.12 $173.76 $171.07 $173.51 0
04/11/2024 $170.12 $172.79 $170.95 $172.15 0
01/11/2024 $170.12 $172.20 $169.42 $170.43 0
31/10/2024 $170.12 $170.44 $170.12 $170.43 319
30/10/2024 $176.44 $173.75 $171.75 $171.75 0
29/10/2024 $176.44 $172.38 $170.83 $171.75 0
28/10/2024 $176.44 $170.91 $169.31 $170.59 0
25/10/2024 $176.44 $170.14 $168.43 $169.34 0
24/10/2024 $176.44 $169.84 $167.55 $167.55 0
23/10/2024 $176.44 $171.09 $167.25 $167.55 0
22/10/2024 $176.44 $173.44 $170.74 $171.09 0
21/10/2024 $176.44 $176.49 $173.06 $173.44 0
18/10/2024 $176.44 $176.91 $175.29 $176.49 0
17/10/2024 $176.44 $177.69 $175.87 $176.54 0
16/10/2024 $176.44 $176.45 $176.44 $176.45 1
15/10/2024 $178.85 $178.40 $176.55 $176.96 0
14/10/2024 $178.85 $179.03 $177.96 $178.82 0
11/10/2024 $177.26 $178.85 $177.51 $178.85 367
10/10/2024 $177.26 $178.14 $177.26 $178.14 1
09/10/2024 $179.71 $178.97 $177.53 $178.80 0
08/10/2024 $179.71 $180.06 $178.10 $179.79 0
07/10/2024 $179.71 $179.71 $179.54 $179.54 1,003
04/10/2024 $181.04 $181.04 $180.46 $180.46 1,238
03/10/2024 $178.29 $178.63 $178.29 $178.63 20
02/10/2024 $179.18 $180.68 $178.76 $179.70 0
01/10/2024 $179.18 $183.03 $180.32 $180.68 0
30/09/2024 $179.18 $183.16 $180.63 $181.05 0
27/09/2024 $179.18 $181.45 $179.14 $181.45 2,353
26/09/2024 $178.35 $184.51 $179.54 $183.67 0
25/09/2024 $178.35 $180.29 $178.82 $179.54 0
24/09/2024 $178.35 $181.00 $178.53 $179.76 0
23/09/2024 $178.35 $181.43 $179.46 $181.00 0
20/09/2024 $178.35 $181.35 $178.93 $179.46 0
19/09/2024 $178.35 $179.76 $178.35 $179.76 917
18/09/2024 $178.04 $176.54 $175.15 $175.56 0
17/09/2024 $178.04 $178.06 $176.37 $177.24 0
16/09/2024 $178.04 $178.04 $177.76 $177.76 1,238
13/09/2024 $172.46 $177.71 $176.17 $176.16 0
12/09/2024 $172.46 $176.63 $173.33 $173.33 0
11/09/2024 $172.46 $175.20 $172.60 $174.34 0
10/09/2024 $172.46 $175.93 $173.90 $174.34 0
09/09/2024 $172.46 $175.93 $175.04 $175.93 127
06/09/2024 $172.46 $172.56 $172.46 $172.56 599
05/09/2024 $177.96 $178.68 $176.63 $177.62 0
04/09/2024 $177.96 $177.96 $177.18 $177.18 1,032
03/09/2024 $173.57 $182.12 $179.21 $179.54 0
02/09/2024 $173.57 $180.73 $179.49 $180.73 0
30/08/2024 $173.57 $183.01 $180.23 $180.73 0
29/08/2024 $173.57 $181.73 $180.40 $180.79 0
28/08/2024 $173.57 $181.59 $180.12 $180.73 0
27/08/2024 $173.57 $180.99 $179.45 $180.51 0
26/08/2024 $173.57 $179.40 $177.54 $178.11 0
23/08/2024 $173.57 $179.40 $177.54 $178.11 0
22/08/2024 $173.57 $179.40 $177.54 $178.11 0
21/08/2024 $173.57 $178.91 $176.34 $178.03 0
20/08/2024 $173.57 $177.18 $175.90 $176.34 0
19/08/2024 $173.57 $176.91 $173.91 $176.51 0
16/08/2024 $173.57 $174.36 $173.57 $173.91 679
15/08/2024 $172.95 $173.20 $172.95 $173.20 319
14/08/2024 $170.02 $170.02 $169.13 $169.88 1,434
13/08/2024 $167.35 $169.86 $167.35 $169.86 319
12/08/2024 $165.56 $165.56 $165.56 $165.56 66
09/08/2024 $163.41 $163.66 $163.41 $163.66 1,013
08/08/2024 $164.71 $164.88 $164.71 $164.88 1,008
07/08/2024 $157.75 $165.81 $157.75 $164.46 0
06/08/2024 $178.10 $157.75 $155.71 $157.75 1
05/08/2024 $178.10 $161.60 $145.21 $158.61 0
02/08/2024 $178.10 $171.44 $161.11 $161.60 0
01/08/2024 $178.10 $178.42 $171.15 $171.44 0
31/07/2024 $178.10 $178.42 $178.10 $178.42 319
30/07/2024 $178.01 $174.53 $171.99 $173.33 0
29/07/2024 $178.01 $175.62 $172.40 $173.12 0
26/07/2024 $178.01 $172.74 $169.93 $171.16 0
25/07/2024 $178.01 $174.43 $169.77 $171.16 0
24/07/2024 $178.01 $176.31 $174.23 $174.43 0
23/07/2024 $178.01 $176.78 $175.53 $176.30 0
22/07/2024 $178.01 $176.53 $175.08 $176.02 0
19/07/2024 $178.01 $177.72 $175.37 $175.77 0
18/07/2024 $178.01 $179.81 $177.54 $177.72 0
17/07/2024 $178.01 $179.96 $178.72 $179.43 0
16/07/2024 $178.01 $179.16 $177.71 $178.99 0
15/07/2024 $178.01 $179.38 $177.25 $178.63 0
12/07/2024 $178.01 $179.06 $176.50 $178.81 0
11/07/2024 $178.01 $178.01 $177.85 $177.85 1,000
10/07/2024 $172.79 $177.39 $174.24 $177.22 0
09/07/2024 $172.79 $175.46 $174.16 $174.24 0
08/07/2024 $172.79 $174.62 $173.24 $174.32 0
05/07/2024 $172.79 $175.46 $173.68 $174.39 0
04/07/2024 $172.79 $175.15 $175.02 $175.02 142
03/07/2024 $172.79 $173.42 $172.79 $173.42 798
02/07/2024 $166.77 $172.79 $169.99 $171.88 0
01/07/2024 $166.77 $171.90 $169.80 $169.99 0
28/06/2024 $166.77 $172.09 $169.65 $171.68 0
27/06/2024 $166.77 $170.39 $168.97 $169.80 0
26/06/2024 $166.77 $170.39 $168.62 $168.97 0
25/06/2024 $166.77 $170.18 $168.00 $169.40 0
24/06/2024 $166.77 $168.20 $165.88 $168.00 0
21/06/2024 $166.77 $167.51 $165.08 $165.88 0
20/06/2024 $166.77 $167.90 $166.84 $167.04 0
19/06/2024 $166.77 $169.15 $166.85 $167.01 0
18/06/2024 $166.77 $168.09 $166.45 $167.14 0
17/06/2024 $166.77 $166.77 $166.74 $166.74 4
14/06/2024 $170.61 $169.21 $168.04 $168.79 0
13/06/2024 $170.61 $172.50 $167.82 $168.04 0
12/06/2024 $170.61 $173.06 $169.94 $172.49 0
11/06/2024 $170.61 $170.61 $170.57 $170.57 995
10/06/2024 $169.50 $172.76 $171.47 $172.67 0
07/06/2024 $169.50 $172.51 $169.83 $171.49 0
06/06/2024 $169.50 $172.84 $171.19 $171.99 0
05/06/2024 $169.50 $172.16 $170.85 $171.84 0
04/06/2024 $169.50 $174.19 $172.17 $172.85 0
03/06/2024 $169.50 $173.60 $171.98 $173.11 0
31/05/2024 $169.50 $172.41 $169.84 $171.12 0
30/05/2024 $169.50 $170.24 $167.91 $169.84 0
29/05/2024 $169.50 $169.75 $167.75 $167.91 0
28/05/2024 $169.50 $172.21 $171.03 $171.46 0
27/05/2024 $169.50 $170.61 $169.26 $170.32 0
24/05/2024 $169.50 $170.61 $169.26 $170.32 0
23/05/2024 $169.50 $170.75 $169.32 $169.32 35
22/05/2024 $169.50 $170.12 $169.24 $169.74 0
21/05/2024 $169.50 $172.59 $170.75 $171.51 0
20/05/2024 $169.50 $173.05 $171.19 $172.59 0
17/05/2024 $169.50 $171.69 $170.57 $171.18 0
16/05/2024 $169.50 $172.76 $170.88 $171.01 0
15/05/2024 $169.50 $172.09 $169.81 $171.77 0
14/05/2024 $169.50 $170.31 $168.94 $169.84 0
13/05/2024 $169.50 $169.50 $169.41 $169.40 316