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

(JPXU)
Sector: n/a
$217.18
$-1.78 -0.81
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/07/2025 $218.80 $219.32 $216.93 $218.95 0
02/07/2025 $218.80 $218.70 $217.30 $217.60 0
01/07/2025 $218.80 $219.95 $216.60 $217.50 0
30/06/2025 $218.80 $220.82 $219.50 $219.95 0
27/06/2025 $218.80 $220.78 $218.80 $220.77 1,340
26/06/2025 $213.90 $216.35 $213.95 $215.98 0
25/06/2025 $213.90 $214.90 $213.25 $213.95 0
24/06/2025 $213.90 $215.15 $213.07 $213.70 0
23/06/2025 $213.90 $213.90 $213.60 $213.60 27
20/06/2025 $215.00 $214.73 $212.93 $213.48 0
19/06/2025 $215.00 $216.20 $214.40 $214.73 0
18/06/2025 $215.00 $217.23 $214.48 $215.75 0
17/06/2025 $215.00 $216.10 $213.55 $214.48 0
16/06/2025 $215.00 $215.85 $214.57 $215.75 0
13/06/2025 $215.00 $215.60 $214.95 $215.60 55
12/06/2025 $211.80 $215.93 $214.00 $215.40 0
11/06/2025 $211.80 $217.07 $215.48 $215.93 0
10/06/2025 $211.80 $215.90 $214.80 $215.80 0
09/06/2025 $211.80 $216.03 $214.78 $215.52 0
06/06/2025 $211.80 $215.68 $212.40 $215.10 0
05/06/2025 $211.80 $212.40 $211.80 $212.40 92
04/06/2025 $214.15 $214.48 $211.57 $212.15 0
03/06/2025 $214.15 $214.80 $212.32 $214.48 0
02/06/2025 $214.15 $214.15 $214.05 $214.05 564
30/05/2025 $214.40 $215.18 $212.40 $213.40 0
29/05/2025 $214.40 $214.40 $212.75 $213.50 1,276
28/05/2025 $207.70 $216.82 $213.38 $214.25 0
27/05/2025 $207.70 $217.03 $209.05 $216.82 0
26/05/2025 $207.70 $209.05 $207.70 $209.05 10
23/05/2025 $207.70 $209.05 $207.70 $209.05 10
22/05/2025 $210.45 $210.93 $207.78 $209.82 0
21/05/2025 $210.45 $210.93 $210.45 $210.93 78
20/05/2025 $213.15 $213.15 $213.10 $213.10 564
19/05/2025 $212.30 $212.82 $212.00 $212.82 130
16/05/2025 $214.30 $215.50 $214.23 $215.23 0
15/05/2025 $214.30 $215.03 $213.45 $214.82 0
14/05/2025 $214.30 $214.35 $213.45 $213.45 91
13/05/2025 $217.25 $217.40 $217.25 $217.40 564
12/05/2025 $218.95 $220.75 $218.95 $220.75 1,084
09/05/2025 $215.30 $215.30 $214.78 $214.77 564
08/05/2025 $215.15 $215.53 $215.05 $215.52 590
07/05/2025 $211.80 $214.03 $212.63 $213.23 0
06/05/2025 $211.80 $214.10 $211.73 $213.13 0
05/05/2025 $211.80 $213.05 $211.80 $213.05 564
02/05/2025 $211.80 $213.05 $211.80 $213.05 564
01/05/2025 $212.50 $213.45 $211.80 $213.20 193
30/04/2025 $207.30 $208.13 $207.30 $208.13 63
29/04/2025 $210.45 $210.75 $210.13 $210.13 65
28/04/2025 $205.30 $210.35 $208.32 $209.30 0
25/04/2025 $205.30 $209.10 $206.63 $208.75 0
24/04/2025 $205.30 $206.75 $205.30 $206.75 79
23/04/2025 $209.30 $210.15 $208.18 $208.18 1,555
22/04/2025 $203.75 $205.50 $203.10 $205.18 1,342
21/04/2025 $201.55 $202.82 $201.55 $202.82 182
18/04/2025 $201.55 $202.82 $201.55 $202.82 182
17/04/2025 $201.55 $202.82 $201.55 $202.82 182
16/04/2025 $198.78 $201.35 $198.78 $201.07 1,826
15/04/2025 $200.05 $201.00 $198.20 $200.88 0
14/04/2025 $200.05 $200.15 $199.07 $199.07 1,110
11/04/2025 $189.86 $195.01 $189.80 $192.88 0
10/04/2025 $189.86 $201.74 $186.14 $192.08 0
09/04/2025 $189.86 $194.48 $182.39 $186.14 0
08/04/2025 $189.86 $196.20 $190.19 $192.62 0
07/04/2025 $189.86 $189.86 $187.19 $187.19 2,384
04/04/2025 $189.52 $189.52 $188.90 $189.42 56
03/04/2025 $199.38 $199.38 $195.22 $195.42 2,845
02/04/2025 $204.05 $206.30 $204.05 $206.30 564
01/04/2025 $207.30 $207.75 $207.25 $207.75 1,128
31/03/2025 $213.30 $211.18 $206.90 $208.60 0
28/03/2025 $213.30 $213.30 $211.18 $211.18 2,316
27/03/2025 $215.80 $216.68 $215.80 $216.68 48
26/03/2025 $213.35 $216.00 $214.38 $214.77 0
25/03/2025 $213.35 $215.80 $214.50 $215.15 0
24/03/2025 $213.35 $215.30 $213.35 $215.00 0
21/03/2025 $213.35 $215.03 $212.88 $213.60 0
20/03/2025 $213.35 $213.90 $212.65 $213.90 336
19/03/2025 $215.10 $215.25 $215.10 $215.25 1
18/03/2025 $214.95 $215.10 $214.95 $215.05 1,253
17/03/2025 $213.75 $213.80 $213.57 $213.57 55
14/03/2025 $212.15 $212.15 $211.90 $211.90 2
13/03/2025 $209.25 $209.40 $208.40 $208.55 260
12/03/2025 $209.15 $209.75 $209.10 $209.75 30
11/03/2025 $208.75 $208.13 $205.03 $205.32 0
10/03/2025 $208.75 $209.10 $208.13 $208.13 739
07/03/2025 $210.65 $210.65 $208.85 $208.85 85
06/03/2025 $212.35 $212.35 $210.25 $211.93 1,488
05/03/2025 $210.50 $212.60 $207.35 $211.10 0
04/03/2025 $210.50 $210.55 $207.10 $207.35 1,146
03/03/2025 $213.75 $214.05 $213.35 $213.55 1,311
28/02/2025 $209.00 $210.40 $208.75 $209.68 1,154
27/02/2025 $212.35 $213.00 $212.35 $212.63 54
26/02/2025 $211.15 $213.32 $209.32 $213.02 0
25/02/2025 $211.15 $211.80 $207.85 $209.32 0
24/02/2025 $211.15 $209.20 $206.75 $207.85 0
21/02/2025 $211.15 $211.15 $209.20 $209.20 536
20/02/2025 $210.30 $210.30 $209.40 $209.40 25
19/02/2025 $211.40 $211.40 $211.10 $211.20 50
18/02/2025 $212.70 $212.95 $211.65 $212.50 0
17/02/2025 $212.70 $212.90 $211.57 $212.85 0
14/02/2025 $212.70 $212.82 $211.20 $211.57 0
13/02/2025 $212.70 $213.15 $212.65 $212.80 1,842
12/02/2025 $211.30 $211.30 $211.00 $211.00 29
11/02/2025 $209.15 $211.20 $209.15 $211.20 10
10/02/2025 $210.85 $211.28 $209.15 $210.38 0
07/02/2025 $210.85 $211.25 $209.15 $209.15 103
06/02/2025 $211.25 $211.65 $211.25 $209.90 505
05/02/2025 $210.05 $210.05 $209.75 $209.90 682
04/02/2025 $213.90 $214.10 $213.90 $213.82 24
03/02/2025 $211.95 $213.82 $211.90 $213.82 253
31/01/2025 $217.50 $217.68 $217.50 $217.68 43
30/01/2025 $216.95 $217.45 $216.85 $217.45 46
29/01/2025 $218.55 $218.60 $217.82 $217.48 143
28/01/2025 $217.45 $217.55 $216.95 $217.48 342
27/01/2025 $212.55 $213.60 $212.55 $213.05 1,229
24/01/2025 $212.15 $216.10 $212.20 $215.40 0
23/01/2025 $212.15 $212.20 $212.15 $212.20 48
22/01/2025 $210.90 $213.07 $203.44 $212.77 0
21/01/2025 $210.90 $211.53 $210.90 $211.52 24
20/01/2025 $210.65 $210.80 $210.40 $210.80 527
17/01/2025 $208.65 $209.80 $208.65 $209.80 248
16/01/2025 $207.80 $207.80 $206.70 $208.20 94
15/01/2025 $207.65 $208.20 $207.65 $208.20 25
14/01/2025 $202.20 $206.50 $204.82 $206.07 0
13/01/2025 $202.20 $203.65 $202.20 $203.65 25
10/01/2025 $207.25 $207.25 $205.05 $205.05 689
09/01/2025 $208.30 $208.35 $208.13 $208.13 96
08/01/2025 $211.35 $213.18 $209.23 $210.35 0
07/01/2025 $211.35 $213.30 $213.18 $213.18 1
06/01/2025 $211.35 $212.23 $211.35 $212.23 1,215