Market data

Select a section

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

(JPX4)
Sector: n/a
$51.56
$1.03 2.03
Last updated: 16:39:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $50.42 $51.64 $50.54 $51.56 0
18/09/2024 $50.42 $51.24 $50.49 $50.54 0
17/09/2024 $50.42 $52.18 $50.71 $51.24 0
16/09/2024 $50.42 $51.49 $51.14 $51.28 0
13/09/2024 $50.42 $51.70 $50.56 $50.98 0
12/09/2024 $50.42 $51.11 $50.18 $50.21 0
11/09/2024 $50.42 $51.25 $49.85 $50.44 0
10/09/2024 $50.42 $50.91 $50.32 $50.44 0
09/09/2024 $50.42 $51.05 $49.82 $50.91 0
06/09/2024 $50.42 $50.42 $49.82 $49.81 844
05/09/2024 $51.34 $52.00 $50.73 $51.25 0
04/09/2024 $51.34 $51.80 $50.49 $51.22 0
03/09/2024 $51.34 $52.58 $51.20 $51.72 0
02/09/2024 $51.34 $52.08 $51.59 $52.08 0
30/08/2024 $51.34 $52.65 $52.00 $52.08 0
29/08/2024 $51.34 $52.46 $52.12 $52.17 0
28/08/2024 $51.34 $52.39 $52.12 $52.19 0
27/08/2024 $51.34 $52.24 $51.85 $52.12 0
26/08/2024 $51.34 $51.52 $51.21 $51.21 2,188
23/08/2024 $51.34 $51.52 $51.21 $51.21 2,188
22/08/2024 $51.34 $51.52 $51.21 $51.21 2,188
21/08/2024 $49.33 $51.52 $50.10 $50.97 0
20/08/2024 $49.33 $50.65 $50.06 $50.47 0
19/08/2024 $49.33 $50.14 $49.37 $50.06 0
16/08/2024 $49.33 $49.37 $49.33 $49.37 110
15/08/2024 $47.16 $49.54 $48.26 $49.30 0
14/08/2024 $47.16 $49.59 $48.52 $48.73 0
13/08/2024 $47.16 $48.93 $47.77 $48.85 0
12/08/2024 $47.16 $47.99 $47.28 $47.77 0
09/08/2024 $47.16 $47.28 $47.15 $47.28 50
08/08/2024 $47.66 $48.19 $46.83 $47.80 0
07/08/2024 $47.66 $47.86 $47.51 $47.51 567
06/08/2024 $46.51 $46.62 $45.92 $45.98 3,313
05/08/2024 $43.79 $45.97 $43.79 $45.97 1,428
02/08/2024 $46.43 $46.58 $45.99 $45.99 220
01/08/2024 $48.81 $48.86 $48.30 $48.30 6,749
31/07/2024 $49.14 $50.36 $48.91 $50.19 0
30/07/2024 $49.14 $49.58 $48.46 $48.91 0
29/07/2024 $49.14 $49.14 $48.79 $48.81 3,218
26/07/2024 $48.46 $48.46 $48.40 $47.85 71
25/07/2024 $48.00 $48.00 $47.85 $47.85 550
24/07/2024 $50.07 $49.29 $48.81 $48.86 0
23/07/2024 $50.07 $49.44 $49.08 $49.29 0
22/07/2024 $50.07 $49.59 $49.26 $49.44 0
19/07/2024 $50.07 $49.77 $49.33 $49.38 0
18/07/2024 $50.07 $50.94 $49.75 $49.77 0
17/07/2024 $50.07 $50.09 $50.07 $50.09 110
16/07/2024 $50.00 $50.01 $49.61 $49.92 0
15/07/2024 $50.00 $50.01 $50.00 $50.01 2,101
12/07/2024 $47.36 $50.15 $48.76 $50.08 0
11/07/2024 $47.36 $50.29 $49.09 $49.70 0
10/07/2024 $47.36 $49.50 $48.57 $49.44 0
09/07/2024 $47.36 $48.93 $48.41 $48.57 0
08/07/2024 $47.36 $48.82 $47.87 $48.41 0
05/07/2024 $47.36 $49.31 $47.87 $48.50 0
04/07/2024 $47.36 $48.60 $48.10 $48.50 0
03/07/2024 $47.36 $48.79 $47.49 $48.10 0
02/07/2024 $47.36 $48.22 $46.94 $47.74 0
01/07/2024 $47.36 $47.72 $47.13 $47.18 0
28/06/2024 $47.36 $47.72 $47.36 $47.72 220
27/06/2024 $47.01 $47.27 $47.01 $47.27 110
26/06/2024 $46.97 $47.49 $47.00 $47.07 0
25/06/2024 $46.97 $47.36 $46.84 $47.15 0
24/06/2024 $46.97 $46.91 $46.33 $46.84 0
21/06/2024 $46.97 $46.62 $46.25 $46.33 0
20/06/2024 $46.97 $46.83 $46.54 $46.61 0
19/06/2024 $46.97 $47.01 $46.57 $46.63 0
18/06/2024 $46.97 $46.79 $46.48 $46.60 0
17/06/2024 $46.97 $47.06 $46.34 $46.50 0
14/06/2024 $46.97 $47.23 $46.91 $47.06 0
13/06/2024 $46.97 $48.06 $46.71 $47.11 0
12/06/2024 $46.97 $48.68 $46.76 $48.03 0
11/06/2024 $46.97 $48.02 $47.42 $47.48 0
10/06/2024 $46.97 $48.08 $47.72 $48.02 0
07/06/2024 $46.97 $48.83 $47.11 $47.85 0
06/06/2024 $46.97 $48.78 $47.48 $48.07 0
05/06/2024 $46.97 $48.20 $47.90 $48.15 0
04/06/2024 $46.97 $48.39 $48.00 $48.06 0
03/06/2024 $46.97 $47.99 $47.10 $47.88 0
31/05/2024 $46.97 $47.74 $46.80 $47.10 0
30/05/2024 $46.97 $46.87 $46.32 $46.80 0
29/05/2024 $46.97 $47.27 $46.26 $46.31 0
28/05/2024 $46.97 $47.41 $47.14 $47.27 0
27/05/2024 $46.97 $47.22 $46.90 $47.13 0
24/05/2024 $46.97 $47.22 $46.90 $47.13 0
23/05/2024 $46.97 $46.98 $46.95 $46.98 220
22/05/2024 $47.38 $47.10 $46.65 $46.78 0
21/05/2024 $47.38 $47.21 $46.91 $47.10 0
20/05/2024 $47.38 $47.73 $47.27 $47.55 0
17/05/2024 $47.38 $47.42 $47.07 $47.27 0
16/05/2024 $47.38 $47.72 $47.22 $47.29 0
15/05/2024 $47.38 $47.47 $46.66 $47.31 0
14/05/2024 $47.38 $46.88 $46.44 $46.76 0
13/05/2024 $47.38 $46.77 $46.58 $46.60 0
10/05/2024 $47.38 $47.03 $46.55 $46.74 0
09/05/2024 $47.38 $46.69 $46.12 $46.55 0
08/05/2024 $47.38 $47.15 $46.18 $46.36 0
07/05/2024 $47.38 $47.40 $47.15 $47.15 230
06/05/2024 $47.16 $47.16 $47.10 $47.10 2,168
03/05/2024 $47.16 $47.16 $47.10 $47.10 2,168
02/05/2024 $46.75 $46.75 $46.45 $46.62 714
01/05/2024 $46.51 $46.35 $45.45 $46.05 0
30/04/2024 $46.51 $46.51 $46.14 $46.14 7,050
29/04/2024 $47.11 $47.11 $46.53 $46.53 120
26/04/2024 $46.19 $46.19 $46.13 $46.13 120
25/04/2024 $46.04 $46.15 $45.89 $45.89 4,779
24/04/2024 $45.38 $46.84 $46.22 $46.38 0
23/04/2024 $45.38 $46.26 $45.91 $46.22 0
22/04/2024 $45.38 $46.04 $45.70 $45.90 0
19/04/2024 $45.38 $45.70 $45.38 $45.70 240
18/04/2024 $47.53 $46.27 $45.80 $46.10 0
17/04/2024 $47.53 $46.60 $45.83 $45.92 0
16/04/2024 $47.53 $47.27 $46.52 $46.60 0
15/04/2024 $47.53 $47.58 $47.19 $47.27 0
12/04/2024 $47.53 $47.53 $47.40 $47.40 166
11/04/2024 $49.33 $48.06 $47.60 $47.70 0
10/04/2024 $49.33 $48.59 $47.78 $47.88 0
09/04/2024 $49.33 $48.83 $48.44 $48.48 0
08/04/2024 $49.33 $48.72 $48.38 $48.65 0
05/04/2024 $49.33 $48.86 $48.10 $48.43 0
04/04/2024 $49.33 $48.96 $48.68 $48.86 0
03/04/2024 $49.33 $48.83 $48.33 $48.80 0
02/04/2024 $49.33 $49.53 $48.31 $48.46 0
01/04/2024 $49.33 $49.61 $49.09 $49.42 0
29/03/2024 $49.33 $49.61 $49.09 $49.42 0
28/03/2024 $49.33 $49.61 $49.09 $49.42 0
27/03/2024 $49.33 $49.79 $49.45 $49.60 0
26/03/2024 $49.33 $49.67 $49.44 $49.62 0
25/03/2024 $49.33 $49.44 $49.33 $49.44 219
22/03/2024 $49.88 $50.14 $49.81 $49.85 0
21/03/2024 $49.88 $50.30 $49.91 $50.06 0
20/03/2024 $49.88 $50.08 $49.83 $49.91 0
19/03/2024 $49.88 $49.95 $49.54 $49.94 0

Market data

Select a section