Market data

Select a section

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

(JPX4)
Sector: n/a
$46.88
$0.32 0.68
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 $51.33 $51.33 $51.02 $51.17 1,420
02/10/2024 $51.25 $51.25 $51.19 $51.19 200
01/10/2024 $52.15 $52.15 $51.67 $51.67 220
30/09/2024 $52.21 $52.48 $51.85 $51.91 0
27/09/2024 $52.21 $52.21 $51.95 $52.01 11,800
26/09/2024 $52.13 $52.32 $52.13 $52.32 220
25/09/2024 $51.48 $51.51 $51.35 $51.35 196
24/09/2024 $51.58 $52.05 $50.72 $51.41 0
23/09/2024 $51.58 $51.92 $51.58 $51.81 148
20/09/2024 $51.85 $51.85 $51.45 $51.44 2,049
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

Market data

Select a section