Market data

Select a section

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

(JPX4)
Sector: n/a
$51.49
$-0.34 -0.65
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 $51.52 $51.52 $51.47 $51.49 250
03/07/2025 $51.66 $51.82 $51.55 $51.82 329
02/07/2025 $51.82 $51.82 $51.80 $51.79 308
01/07/2025 $52.01 $52.04 $51.89 $51.88 330
30/06/2025 $52.18 $52.23 $52.18 $52.22 110
27/06/2025 $50.49 $52.46 $51.28 $52.33 0
26/06/2025 $50.49 $51.45 $50.38 $51.28 0
25/06/2025 $50.49 $50.49 $50.38 $50.38 105
24/06/2025 $50.56 $50.61 $50.46 $50.60 497
23/06/2025 $50.38 $50.19 $49.44 $50.03 0
20/06/2025 $50.38 $50.38 $50.19 $50.19 153
19/06/2025 $50.77 $50.77 $50.52 $50.52 124
18/06/2025 $51.16 $51.40 $50.70 $51.19 0
17/06/2025 $51.16 $51.37 $50.63 $50.69 0
16/06/2025 $51.16 $51.49 $51.01 $51.37 0
13/06/2025 $51.16 $51.46 $50.99 $51.33 0
12/06/2025 $51.16 $51.59 $51.08 $51.44 0
11/06/2025 $51.16 $51.57 $50.99 $51.24 0
10/06/2025 $51.16 $51.16 $51.09 $51.09 256
09/06/2025 $51.08 $51.36 $51.00 $51.22 0
06/06/2025 $51.08 $51.09 $51.00 $51.00 1,229
05/06/2025 $51.43 $50.99 $50.65 $50.78 0
04/06/2025 $51.43 $51.20 $50.76 $50.99 0
03/06/2025 $51.43 $51.56 $50.94 $51.19 0
02/06/2025 $51.43 $51.56 $51.43 $51.56 502
30/05/2025 $51.05 $51.05 $50.87 $50.87 621
29/05/2025 $50.93 $50.97 $50.83 $50.97 127
28/05/2025 $50.81 $50.88 $50.81 $50.88 77
27/05/2025 $50.20 $51.78 $50.44 $51.72 0
26/05/2025 $50.20 $50.44 $50.07 $50.44 1,054
23/05/2025 $50.20 $50.44 $50.07 $50.44 1,054
22/05/2025 $50.48 $50.50 $49.98 $50.20 0
21/05/2025 $50.48 $50.78 $50.29 $50.49 0
20/05/2025 $50.48 $50.85 $50.53 $50.78 0
19/05/2025 $50.48 $50.74 $50.31 $50.53 0
16/05/2025 $50.48 $50.95 $50.68 $50.74 0
15/05/2025 $50.48 $50.75 $50.48 $50.74 394
14/05/2025 $50.34 $50.34 $50.24 $50.24 363
13/05/2025 $50.87 $51.31 $50.11 $50.67 0
12/05/2025 $50.87 $51.31 $50.84 $51.31 2,485
09/05/2025 $51.15 $51.29 $50.86 $50.99 0
08/05/2025 $51.15 $51.18 $51.15 $51.17 166
07/05/2025 $50.42 $51.46 $51.12 $51.21 0
06/05/2025 $50.42 $51.56 $50.86 $51.40 0
05/05/2025 $50.42 $51.08 $50.22 $50.85 0
02/05/2025 $50.42 $51.08 $50.22 $50.85 0
01/05/2025 $50.42 $50.50 $50.42 $50.49 91
30/04/2025 $50.17 $50.28 $49.91 $50.28 1,319
29/04/2025 $51.06 $51.06 $50.94 $50.94 100
28/04/2025 $50.63 $50.67 $49.92 $50.53 0
25/04/2025 $50.63 $50.21 $49.76 $50.03 0
24/04/2025 $50.63 $50.51 $49.30 $49.99 0
23/04/2025 $50.63 $50.63 $50.51 $50.51 110
22/04/2025 $50.11 $50.41 $50.11 $50.38 843
21/04/2025 $48.98 $49.35 $48.98 $49.35 491
18/04/2025 $48.98 $49.35 $48.98 $49.35 491
17/04/2025 $48.98 $49.35 $48.98 $49.35 491
16/04/2025 $48.06 $48.84 $48.29 $48.76 0
15/04/2025 $48.06 $48.65 $48.06 $48.59 0
14/04/2025 $48.06 $48.28 $48.06 $48.20 753
11/04/2025 $46.60 $46.71 $46.38 $46.63 749
10/04/2025 $47.23 $47.23 $46.21 $46.21 779
09/04/2025 $45.18 $45.45 $44.18 $44.71 1,130
08/04/2025 $45.46 $46.06 $44.80 $45.44 1,800
07/04/2025 $44.31 $45.10 $44.08 $44.08 17,680
04/04/2025 $46.80 $46.80 $44.68 $45.16 1,195
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

Market data

Select a section