Market data

Select a section

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

(JPXX)
Sector: n/a
18,875.00p
492.00p 2.68
Last updated: 16:36:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 18,880.00p 18,880.00p 18,834.00p 18,875.00p 96
18/09/2024 18,614.00p 18,608.00p 18,354.00p 18,383.00p 0
17/09/2024 18,614.00p 18,614.00p 18,492.00p 18,608.00p 26
16/09/2024 18,410.00p 18,481.00p 18,410.00p 18,481.00p 262
13/09/2024 18,386.00p 18,422.00p 18,384.00p 18,585.00p 64
12/09/2024 18,382.00p 18,704.00p 18,173.00p 18,173.00p 0
11/09/2024 18,382.00p 18,382.00p 18,173.00p 18,419.00p 18
10/09/2024 18,518.00p 18,665.00p 18,370.00p 18,419.00p 0
09/09/2024 18,518.00p 18,727.00p 18,133.00p 18,624.00p 0
06/09/2024 18,518.00p 18,518.00p 18,133.00p 18,133.00p 34
05/09/2024 18,788.00p 18,871.00p 18,788.00p 18,871.00p 34
04/09/2024 19,412.00p 18,923.00p 18,871.00p 18,923.00p 4
03/09/2024 19,412.00p 19,412.00p 19,297.00p 19,297.00p 574
02/09/2024 19,404.00p 19,456.00p 19,372.60p 19,423.00p 2
30/08/2024 19,404.00p 19,532.00p 19,423.00p 19,423.00p 2
29/08/2024 19,404.00p 19,446.00p 19,395.00p 19,395.00p 70
28/08/2024 19,216.00p 19,413.00p 19,230.00p 19,269.00p 0
27/08/2024 19,216.00p 19,347.00p 19,186.00p 19,230.00p 0
26/08/2024 19,216.00p 19,216.00p 19,119.00p 19,119.00p 75
23/08/2024 19,216.00p 19,216.00p 19,119.00p 19,119.00p 75
22/08/2024 19,216.00p 19,216.00p 19,119.00p 19,119.00p 75
21/08/2024 18,984.00p 19,091.77p 18,928.00p 18,928.00p 580
20/08/2024 18,186.00p 18,976.00p 18,732.00p 18,787.00p 0
19/08/2024 18,186.00p 18,745.00p 18,442.00p 18,732.00p 0
16/08/2024 18,186.00p 18,892.00p 18,508.00p 18,651.00p 0
15/08/2024 18,186.00p 18,705.00p 18,330.00p 18,705.00p 2
14/08/2024 18,186.00p 18,357.00p 18,123.00p 18,224.00p 0
13/08/2024 18,186.00p 18,283.00p 18,042.00p 18,283.00p 19,010
12/08/2024 17,952.00p 17,952.00p 17,939.00p 17,939.00p 31
09/08/2024 17,608.00p 17,609.00p 17,604.00p 17,609.00p 618
08/08/2024 17,776.00p 17,924.00p 17,770.00p 17,924.00p 613
07/08/2024 17,854.00p 17,960.00p 17,828.00p 17,877.00p 822
06/08/2024 17,154.00p 17,154.00p 16,564.00p 16,813.00p 2,900
05/08/2024 16,272.00p 16,864.00p 15,826.00p 16,864.00p 2,316
02/08/2024 17,430.00p 17,488.00p 17,172.00p 17,172.00p 70
01/08/2024 18,862.00p 18,870.00p 18,570.00p 18,570.00p 769
31/07/2024 19,252.00p 19,370.00p 19,174.00p 19,330.00p 926
30/07/2024 19,402.00p 19,408.34p 19,311.00p 19,311.00p 180
29/07/2024 19,234.00p 19,340.00p 19,226.00p 19,226.00p 559
26/07/2024 18,674.00p 19,112.00p 18,839.00p 18,839.00p 0
25/07/2024 18,674.00p 18,839.00p 18,622.00p 18,839.00p 3,868
24/07/2024 19,302.00p 19,302.00p 19,188.00p 19,195.00p 110
23/07/2024 19,690.00p 19,712.00p 19,668.00p 19,697.00p 157
22/07/2024 19,930.00p 19,852.00p 19,779.42p 19,852.00p 9
19/07/2024 19,930.00p 19,964.00p 19,887.00p 19,887.00p 93
18/07/2024 20,025.00p 20,043.66p 19,962.00p 19,962.00p 108
17/07/2024 20,070.00p 20,080.00p 20,045.00p 20,075.00p 232
16/07/2024 20,185.00p 20,225.00p 20,138.00p 20,225.00p 2
15/07/2024 20,185.00p 20,185.00p 20,182.50p 20,182.50p 421
12/07/2024 20,180.00p 20,225.00p 20,130.00p 20,225.00p 525
11/07/2024 20,135.00p 20,364.54p 20,135.00p 20,170.00p 124
10/07/2024 20,035.00p 20,467.50p 20,027.50p 20,420.00p 0
09/07/2024 20,035.00p 20,035.00p 20,027.50p 20,027.50p 530
08/07/2024 19,854.00p 19,893.00p 19,854.00p 19,893.00p 165
05/07/2024 19,930.00p 19,940.00p 19,905.00p 19,905.00p 231
04/07/2024 19,614.00p 20,023.50p 19,826.00p 19,971.00p 0
03/07/2024 19,614.00p 19,926.50p 19,676.00p 19,828.00p 0
02/07/2024 19,614.00p 19,676.00p 19,602.00p 19,676.00p 432
01/07/2024 19,270.00p 19,594.00p 19,444.00p 19,469.00p 0
28/06/2024 19,270.00p 19,617.00p 19,364.00p 19,594.00p 0
27/06/2024 19,270.00p 19,379.00p 19,270.00p 19,379.00p 44
26/06/2024 19,296.00p 19,296.00p 19,292.00p 19,229.00p 250
25/06/2024 18,746.00p 19,276.00p 19,089.00p 19,229.00p 0
24/06/2024 18,746.00p 19,089.00p 19,024.80p 19,089.00p 2
21/06/2024 18,746.00p 18,895.00p 18,772.00p 18,861.00p 0
20/06/2024 18,746.00p 18,914.00p 18,775.00p 18,856.00p 0
19/06/2024 18,746.00p 18,890.00p 18,740.00p 18,775.00p 0
18/06/2024 18,746.00p 18,767.00p 18,737.66p 18,767.00p 364
17/06/2024 18,952.00p 18,865.00p 18,637.00p 18,713.00p 0
14/06/2024 18,952.00p 18,880.58p 18,865.00p 18,865.00p 10
13/06/2024 18,952.00p 19,055.00p 18,799.00p 18,833.00p 0
12/06/2024 18,952.00p 19,159.00p 18,958.00p 19,055.00p 0
11/06/2024 18,952.00p 19,027.00p 18,987.20p 19,027.00p 1
10/06/2024 18,952.00p 19,235.00p 19,064.00p 19,198.00p 0
07/06/2024 18,952.00p 19,135.00p 18,932.00p 19,068.00p 0
06/06/2024 18,952.00p 19,144.00p 19,056.00p 19,090.00p 0
05/06/2024 18,952.00p 19,149.00p 18,940.00p 19,137.00p 0
04/06/2024 18,952.00p 18,982.00p 18,940.00p 18,940.00p 82
03/06/2024 19,078.00p 19,078.00p 19,012.00p 19,012.00p 1,681
31/05/2024 18,868.00p 18,870.00p 18,833.00p 18,833.00p 43
30/05/2024 18,596.00p 18,682.00p 18,470.00p 18,659.00p 0
29/05/2024 18,596.00p 18,596.00p 18,544.00p 18,544.00p 453
28/05/2024 18,722.00p 18,903.00p 18,790.00p 18,849.00p 0
27/05/2024 18,722.00p 18,830.00p 18,704.00p 18,790.00p 0
24/05/2024 18,722.00p 18,830.00p 18,704.00p 18,790.00p 0
23/05/2024 18,722.00p 18,755.00p 18,722.00p 18,755.00p 23
22/05/2024 18,554.00p 18,590.00p 18,552.00p 18,590.00p 35
21/05/2024 18,518.00p 18,855.00p 18,627.00p 18,669.00p 0
20/05/2024 18,518.00p 18,879.00p 18,651.00p 18,855.00p 0
17/05/2024 18,518.00p 18,727.00p 18,624.00p 18,651.00p 0
16/05/2024 18,518.00p 18,745.00p 18,599.00p 18,624.00p 0
15/05/2024 18,518.00p 18,631.00p 18,507.00p 18,605.00p 0
14/05/2024 18,518.00p 18,596.00p 18,514.00p 18,576.00p 326
13/05/2024 18,540.00p 18,471.00p 18,449.80p 18,471.00p 2
10/05/2024 18,540.00p 18,572.00p 18,367.00p 18,471.00p 0
09/05/2024 18,540.00p 18,405.00p 18,235.00p 18,377.00p 0
08/05/2024 18,540.00p 18,456.00p 18,201.00p 18,285.00p 0
07/05/2024 18,540.00p 18,540.00p 18,456.00p 18,456.00p 27
06/05/2024 18,162.00p 18,229.00p 18,162.00p 18,229.00p 1,144
03/05/2024 18,162.00p 18,229.00p 18,162.00p 18,229.00p 1,144
02/05/2024 18,140.00p 18,319.40p 18,140.00p 18,140.00p 120
01/05/2024 18,454.00p 18,549.00p 18,152.00p 18,380.00p 0
30/04/2024 18,454.00p 18,456.00p 18,394.00p 18,394.00p 634
29/04/2024 18,518.00p 18,518.00p 18,477.00p 18,481.00p 1,472
26/04/2024 18,222.00p 18,389.00p 18,222.00p 18,389.00p 627
25/04/2024 18,118.00p 18,180.00p 17,960.00p 18,061.00p 10,324
24/04/2024 18,334.00p 18,334.00p 18,186.00p 18,190.00p 2,358
23/04/2024 17,786.00p 18,120.00p 17,961.00p 18,101.00p 0
22/04/2024 17,786.00p 18,013.00p 17,879.00p 17,961.00p 0
19/04/2024 17,786.00p 17,879.00p 17,786.00p 17,879.00p 2,300
18/04/2024 17,952.00p 18,060.00p 17,880.00p 18,027.00p 0
17/04/2024 17,952.00p 17,982.00p 17,948.00p 17,948.00p 168
16/04/2024 18,424.00p 18,424.00p 18,146.00p 18,207.00p 0
15/04/2024 18,424.00p 18,457.40p 18,424.00p 18,424.00p 45
12/04/2024 18,358.00p 18,442.20p 18,296.00p 18,319.00p 3,062
11/04/2024 18,424.00p 18,451.00p 18,424.00p 18,451.00p 23
10/04/2024 18,532.00p 18,587.40p 18,491.00p 18,491.00p 20
09/04/2024 18,532.00p 18,742.00p 18,539.00p 18,571.00p 0
08/04/2024 18,532.00p 18,641.00p 18,546.80p 18,641.00p 50
05/04/2024 18,532.00p 18,536.00p 18,471.40p 18,536.00p 25
04/04/2024 18,510.00p 18,728.00p 18,634.00p 18,700.00p 0
03/04/2024 18,510.00p 18,657.00p 18,510.00p 18,657.00p 688
02/04/2024 18,752.00p 18,619.20p 18,533.00p 18,533.00p 100
01/04/2024 18,752.00p 18,863.00p 18,752.00p 18,863.00p 216
29/03/2024 18,752.00p 18,863.00p 18,752.00p 18,863.00p 216
28/03/2024 18,752.00p 18,863.00p 18,752.00p 18,863.00p 216
27/03/2024 18,922.00p 18,942.40p 18,915.00p 18,915.00p 260
26/03/2024 18,872.00p 18,948.00p 18,863.20p 18,943.00p 322
25/03/2024 18,798.00p 18,876.00p 18,786.00p 18,862.00p 322
22/03/2024 19,050.00p 19,097.20p 18,999.00p 18,999.00p 270
21/03/2024 18,324.00p 19,106.00p 19,041.01p 19,106.00p 26
20/03/2024 19,062.00p 19,081.40p 19,025.00p 19,025.00p 449
19/03/2024 18,324.00p 18,982.00p 18,690.00p 18,941.00p 0

Market data

Select a section