Market data

Select a section

Multi Units Luxembourg Lyx ETF JPXNikkei 400 (DR) Acc Th

(JPX4)
Sector: n/a
$46.49
$-1.17 -2.45
Last updated: 16:45:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 $47.28 $47.28 $46.49 $46.49 180
02/04/2025 $47.59 $47.67 $47.37 $47.67 222
01/04/2025 $48.16 $48.30 $48.16 $48.30 547
31/03/2025 $49.15 $48.84 $47.99 $48.27 0
28/03/2025 $49.15 $49.16 $48.82 $48.84 3,697
27/03/2025 $49.53 $50.03 $49.50 $49.79 0
26/03/2025 $49.53 $49.92 $49.43 $49.49 0
25/03/2025 $49.53 $49.97 $49.41 $49.92 0
24/03/2025 $49.53 $49.75 $49.48 $49.51 0
21/03/2025 $49.53 $49.94 $49.63 $49.74 0
20/03/2025 $49.53 $50.31 $49.60 $49.90 0
19/03/2025 $49.53 $50.00 $49.71 $49.87 0
18/03/2025 $49.53 $50.07 $49.69 $49.92 0
17/03/2025 $49.53 $50.01 $49.53 $49.95 0
14/03/2025 $49.53 $49.65 $48.99 $49.58 0
13/03/2025 $49.53 $49.33 $48.82 $49.07 0
12/03/2025 $49.53 $49.75 $48.20 $49.12 0
11/03/2025 $49.53 $49.13 $48.34 $48.43 0
10/03/2025 $49.53 $49.64 $49.09 $49.09 0
07/03/2025 $49.53 $50.60 $49.24 $49.26 0
06/03/2025 $49.53 $49.69 $49.53 $49.69 2,121
05/03/2025 $49.20 $49.55 $48.52 $49.44 0
04/03/2025 $49.20 $49.20 $48.52 $48.52 117
03/03/2025 $48.77 $49.53 $48.55 $49.47 0
28/02/2025 $48.77 $49.28 $48.15 $48.55 0
27/02/2025 $48.77 $49.80 $48.77 $49.28 0
26/02/2025 $48.77 $49.74 $48.92 $49.64 0
25/02/2025 $48.77 $49.35 $48.35 $48.92 0
24/02/2025 $48.77 $48.77 $48.17 $48.35 0
21/02/2025 $48.77 $48.77 $48.72 $48.77 139
20/02/2025 $48.52 $49.15 $48.48 $48.76 0
19/02/2025 $48.52 $48.52 $48.48 $48.47 370
18/02/2025 $48.34 $48.94 $48.63 $48.77 0
17/02/2025 $48.34 $48.98 $48.44 $48.94 0
14/02/2025 $48.34 $48.44 $48.34 $48.44 118
13/02/2025 $48.28 $48.51 $48.28 $48.51 1,100
12/02/2025 $48.49 $48.35 $47.04 $47.48 0
11/02/2025 $48.49 $48.40 $48.00 $48.34 0
10/02/2025 $48.49 $48.43 $48.12 $48.36 0
07/02/2025 $48.49 $48.70 $48.22 $48.22 1,395
06/02/2025 $48.15 $48.64 $48.12 $48.12 0
05/02/2025 $48.15 $48.66 $47.43 $48.12 0
04/02/2025 $48.15 $48.36 $48.15 $48.27 1,596
03/02/2025 $48.02 $48.97 $47.51 $48.27 0
31/01/2025 $48.02 $49.29 $48.91 $48.97 0
30/01/2025 $48.02 $49.79 $48.51 $49.24 0
29/01/2025 $48.02 $49.30 $48.75 $48.99 0
28/01/2025 $48.02 $49.03 $48.20 $48.75 0
27/01/2025 $48.02 $48.33 $47.83 $48.19 0
24/01/2025 $48.02 $48.31 $48.02 $48.31 122
23/01/2025 $47.42 $47.50 $47.41 $47.50 330
22/01/2025 $46.95 $47.59 $47.30 $47.48 0
21/01/2025 $46.95 $47.61 $47.17 $47.57 0
20/01/2025 $46.95 $47.32 $46.95 $47.32 2,133
17/01/2025 $45.27 $46.96 $46.57 $46.88 0
16/01/2025 $45.27 $47.37 $45.70 $46.50 0
15/01/2025 $45.27 $47.27 $45.57 $46.50 0
14/01/2025 $45.27 $45.78 $45.28 $45.60 0
13/01/2025 $45.27 $45.28 $45.02 $45.28 5,058
10/01/2025 $47.23 $46.42 $44.92 $45.44 0
09/01/2025 $47.23 $46.49 $45.96 $46.10 0
08/01/2025 $47.23 $47.25 $46.21 $46.49 0
07/01/2025 $47.23 $47.25 $47.23 $47.24 110
06/01/2025 $47.07 $47.31 $46.62 $47.25 0
03/01/2025 $47.07 $47.10 $46.51 $46.88 0
02/01/2025 $47.07 $47.11 $47.07 $47.10 232
01/01/2025 $47.25 $47.12 $46.85 $47.01 0
31/12/2024 $47.25 $47.12 $46.85 $47.01 0
30/12/2024 $47.25 $47.40 $46.75 $46.88 0
27/12/2024 $47.25 $47.40 $47.25 $47.40 847
26/12/2024 $47.19 $46.84 $46.55 $46.79 0
25/12/2024 $47.19 $46.84 $46.55 $46.79 0
24/12/2024 $47.19 $46.84 $46.55 $46.79 0
23/12/2024 $47.19 $47.16 $46.36 $46.55 0
20/12/2024 $47.19 $47.26 $46.27 $47.16 0
19/12/2024 $47.19 $47.22 $46.89 $46.89 2,233
18/12/2024 $47.18 $47.97 $47.66 $47.76 0
17/12/2024 $47.18 $48.03 $47.70 $47.92 0
16/12/2024 $47.18 $48.14 $47.63 $47.81 0
13/12/2024 $47.18 $49.03 $48.08 $48.14 0
12/12/2024 $47.18 $49.74 $48.41 $49.03 0
11/12/2024 $47.18 $49.48 $48.48 $49.42 0
10/12/2024 $47.18 $49.19 $48.79 $48.86 0
09/12/2024 $47.18 $49.42 $49.11 $49.19 0
06/12/2024 $47.18 $49.89 $48.98 $49.42 0
05/12/2024 $47.18 $50.16 $48.93 $49.46 0
04/12/2024 $47.18 $49.62 $49.20 $49.46 0
03/12/2024 $47.18 $49.73 $49.02 $49.58 0
02/12/2024 $47.18 $49.08 $48.32 $49.02 0
29/11/2024 $47.18 $48.39 $47.94 $48.31 0
28/11/2024 $47.18 $48.02 $47.56 $47.94 0
27/11/2024 $47.18 $47.79 $47.10 $47.56 0
26/11/2024 $47.18 $47.38 $47.18 $47.38 200
25/11/2024 $47.45 $47.60 $47.45 $47.46 440
22/11/2024 $47.49 $47.39 $46.80 $47.12 0
21/11/2024 $47.49 $47.18 $46.61 $47.12 0
20/11/2024 $47.49 $47.33 $46.51 $46.61 0
19/11/2024 $47.49 $47.49 $47.16 $47.33 800
18/11/2024 $47.19 $47.69 $47.17 $47.56 0
15/11/2024 $47.19 $47.24 $47.19 $47.83 200
14/11/2024 $47.89 $48.01 $47.46 $47.83 0
13/11/2024 $47.89 $47.89 $47.87 $48.38 1
12/11/2024 $49.57 $49.32 $48.25 $48.38 0
11/11/2024 $49.57 $49.49 $49.05 $49.32 0
08/11/2024 $49.57 $49.84 $49.26 $49.49 0
07/11/2024 $49.57 $49.59 $48.81 $49.38 0
06/11/2024 $49.57 $49.57 $48.89 $48.89 3,711
05/11/2024 $48.97 $49.00 $48.95 $48.95 220
04/11/2024 $48.48 $48.57 $48.48 $48.57 53
01/11/2024 $48.34 $48.34 $48.32 $48.32 56
31/10/2024 $48.46 $48.46 $47.97 $47.97 1,130
30/10/2024 $48.82 $48.82 $48.58 $48.52 590
29/10/2024 $48.55 $48.67 $48.51 $48.52 3,279
28/10/2024 $47.84 $48.32 $47.91 $48.26 0
25/10/2024 $47.84 $48.06 $47.84 $47.90 472
24/10/2024 $48.75 $48.14 $47.40 $47.40 0
23/10/2024 $48.75 $48.48 $47.37 $47.40 0
22/10/2024 $48.75 $48.75 $48.48 $48.48 1,461
21/10/2024 $49.99 $49.91 $49.05 $49.11 0
18/10/2024 $49.99 $50.00 $49.66 $49.91 0
17/10/2024 $49.99 $50.20 $49.71 $49.92 0
16/10/2024 $49.99 $50.10 $49.99 $50.06 2,200
15/10/2024 $50.29 $50.43 $50.29 $50.35 510
14/10/2024 $50.63 $50.81 $50.63 $50.81 110
11/10/2024 $50.84 $50.97 $50.39 $50.88 0
10/10/2024 $50.84 $51.08 $48.75 $50.71 0
09/10/2024 $50.84 $51.08 $50.84 $51.08 341
08/10/2024 $51.33 $51.48 $51.33 $51.42 770
07/10/2024 $51.51 $51.83 $51.28 $51.42 0
04/10/2024 $51.51 $51.68 $51.51 $51.63 2,587

Market data

Select a section