Market data

Select a section

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

(JPXX)
Sector: n/a
19,572.00p
5.00p 0.03
Last updated: 16:35:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 19,438.00p 19,572.00p 19,551.00p 19,572.00p 1
12/06/2025 19,438.00p 19,611.00p 19,436.00p 19,567.00p 0
11/06/2025 19,438.00p 19,716.00p 19,573.00p 19,611.00p 0
10/06/2025 19,438.00p 19,617.00p 19,512.00p 19,600.00p 0
09/06/2025 19,438.00p 19,626.00p 19,510.00p 19,569.00p 0
06/06/2025 19,438.00p 19,585.00p 19,266.00p 19,531.00p 0
05/06/2025 19,438.00p 19,266.00p 19,232.80p 19,266.00p 2
04/06/2025 19,438.00p 19,478.00p 19,233.00p 19,270.00p 0
03/06/2025 19,438.00p 19,513.00p 19,286.00p 19,478.00p 0
02/06/2025 19,438.00p 19,467.00p 19,438.00p 19,467.00p 539
30/05/2025 19,360.00p 19,564.00p 19,321.00p 19,392.00p 0
29/05/2025 19,360.00p 19,406.00p 19,326.00p 19,406.00p 1,011
28/05/2025 19,032.00p 19,704.00p 19,382.00p 19,472.00p 0
27/05/2025 19,032.00p 19,722.00p 19,028.00p 19,704.00p 0
26/05/2025 19,032.00p 19,270.00p 18,874.00p 19,028.00p 0
23/05/2025 19,032.00p 19,270.00p 18,874.00p 19,028.00p 0
22/05/2025 19,032.00p 19,064.00p 19,017.00p 19,064.00p 186
21/05/2025 19,370.00p 19,363.00p 19,082.00p 19,145.00p 0
20/05/2025 19,370.00p 19,370.00p 19,363.00p 19,363.00p 543
19/05/2025 19,420.00p 19,519.00p 19,244.00p 19,326.00p 0
16/05/2025 19,420.00p 19,578.00p 19,452.00p 19,519.00p 0
15/05/2025 19,420.00p 19,537.00p 19,403.00p 19,513.00p 0
14/05/2025 19,420.00p 19,420.00p 19,402.00p 19,403.00p 177
13/05/2025 19,998.00p 19,732.00p 19,610.40p 19,732.00p 2
12/05/2025 19,998.00p 20,030.00p 19,998.00p 20,030.00p 41
09/05/2025 19,424.00p 19,424.00p 19,424.00p 19,424.00p 583
08/05/2025 19,428.00p 19,566.00p 19,428.00p 19,566.00p 2,579
07/05/2025 19,396.00p 19,441.00p 19,315.00p 19,372.00p 0
06/05/2025 19,396.00p 19,396.00p 19,350.00p 19,350.00p 46
05/05/2025 18,800.00p 19,352.30p 19,217.40p 19,342.00p 32
02/05/2025 18,800.00p 19,352.30p 19,217.40p 19,342.00p 32
01/05/2025 18,800.00p 19,362.00p 19,219.60p 19,361.00p 23
30/04/2025 18,800.00p 18,961.34p 18,774.00p 18,884.00p 140
29/04/2025 19,032.00p 19,157.69p 19,075.00p 19,075.00p 369
28/04/2025 19,032.00p 19,097.00p 18,954.00p 19,010.00p 0
25/04/2025 19,032.00p 18,971.00p 18,862.00p 18,971.00p 1
24/04/2025 19,032.00p 18,906.00p 18,502.00p 18,791.00p 0
23/04/2025 19,032.00p 19,070.00p 18,906.00p 18,906.00p 916
22/04/2025 18,496.00p 18,656.00p 18,496.00p 18,656.00p 23
21/04/2025 18,416.00p 18,452.00p 18,416.00p 18,452.00p 67
18/04/2025 18,416.00p 18,452.00p 18,416.00p 18,452.00p 67
17/04/2025 18,416.00p 18,452.00p 18,416.00p 18,452.00p 67
16/04/2025 18,308.00p 18,308.00p 18,220.00p 18,269.00p 1,662
15/04/2025 18,184.00p 18,317.00p 18,017.00p 18,270.00p 0
14/04/2025 18,184.00p 18,210.00p 18,100.00p 18,100.00p 252
11/04/2025 16,990.00p 17,770.00p 16,990.00p 17,596.00p 0
10/04/2025 16,990.00p 18,377.00p 16,946.00p 17,517.00p 0
09/04/2025 16,990.00p 17,131.60p 16,946.00p 16,946.00p 721
08/04/2025 16,614.00p 17,827.00p 17,303.00p 17,553.00p 0
07/04/2025 16,614.00p 17,186.00p 16,237.00p 16,998.00p 1,086
04/04/2025 17,322.00p 17,322.00p 17,322.00p 17,322.00p 23
03/04/2025 17,830.00p 17,835.89p 17,813.00p 17,813.00p 440
02/04/2025 18,866.00p 18,897.00p 18,525.00p 18,767.00p 0
01/04/2025 18,866.00p 18,897.00p 18,866.00p 18,897.00p 556
31/03/2025 18,960.00p 18,990.00p 18,960.00p 18,990.00p 534
28/03/2025 19,244.00p 19,256.00p 19,244.00p 19,245.00p 1,064
27/03/2025 19,496.00p 19,802.00p 19,538.00p 19,718.00p 0
26/03/2025 19,496.00p 19,673.00p 19,515.00p 19,538.00p 0
25/03/2025 19,496.00p 19,638.00p 19,514.00p 19,633.00p 0
24/03/2025 19,496.00p 19,565.00p 19,424.02p 19,565.00p 70
21/03/2025 19,426.00p 19,570.00p 19,368.00p 19,426.00p 0
20/03/2025 19,426.00p 19,466.00p 19,368.00p 19,466.00p 105
19/03/2025 19,510.00p 19,629.00p 19,482.00p 19,592.00p 0
18/03/2025 19,510.00p 19,562.00p 19,498.00p 19,562.00p 192
17/03/2025 19,460.00p 19,466.00p 19,424.00p 19,448.00p 324
14/03/2025 19,058.00p 19,340.00p 18,988.00p 19,295.00p 0
13/03/2025 19,058.00p 19,058.00p 18,988.00p 18,988.00p 22
12/03/2025 19,006.00p 19,105.00p 19,006.00p 19,105.00p 328
11/03/2025 19,300.00p 18,966.00p 18,693.00p 18,713.00p 0
10/03/2025 19,300.00p 19,209.00p 18,898.00p 18,966.00p 0
07/03/2025 19,300.00p 19,065.87p 19,044.00p 19,044.00p 270
06/03/2025 19,300.00p 19,288.00p 19,163.39p 19,288.00p 305
05/03/2025 19,300.00p 19,318.00p 19,244.00p 19,244.00p 124
04/03/2025 19,016.00p 19,030.00p 18,869.00p 18,869.00p 605
03/03/2025 19,026.00p 19,539.00p 19,102.00p 19,448.00p 0
28/02/2025 19,026.00p 19,102.00p 19,022.00p 19,102.00p 1,080
27/02/2025 19,408.00p 19,408.00p 19,358.00p 19,358.00p 110
26/02/2025 19,254.00p 19,397.00p 19,395.20p 19,397.00p 2
25/02/2025 19,254.00p 19,254.00p 19,070.00p 19,070.00p 25
24/02/2025 19,090.00p 18,930.00p 18,881.12p 18,930.00p 25
21/02/2025 19,090.00p 19,090.00p 19,079.00p 19,079.00p 66
20/02/2025 19,366.00p 19,236.00p 19,035.00p 19,080.00p 0
19/02/2025 19,366.00p 19,239.20p 19,236.00p 19,236.00p 25
18/02/2025 19,366.00p 19,389.00p 19,301.00p 19,365.00p 0
17/02/2025 19,366.00p 19,383.00p 19,270.00p 19,368.00p 0
14/02/2025 19,366.00p 19,395.00p 19,231.00p 19,270.00p 0
13/02/2025 19,366.00p 19,402.00p 19,366.00p 19,395.00p 94
12/02/2025 19,130.00p 19,258.00p 19,109.00p 19,201.00p 0
11/02/2025 19,130.00p 19,225.00p 19,130.00p 19,225.00p 100
10/02/2025 19,210.00p 19,227.00p 19,117.00p 19,156.00p 0
07/02/2025 19,210.00p 19,210.00p 19,040.00p 19,040.00p 604
06/02/2025 19,140.00p 19,310.00p 19,124.00p 19,124.00p 0
05/02/2025 19,140.00p 19,140.00p 19,124.00p 19,124.00p 2
04/02/2025 19,784.00p 19,497.00p 19,313.00p 19,471.00p 0
03/02/2025 19,784.00p 19,815.00p 19,258.00p 19,471.00p 0
31/01/2025 19,784.00p 19,871.00p 19,739.00p 19,815.00p 0
30/01/2025 19,784.00p 20,653.00p 19,079.00p 19,803.00p 0
29/01/2025 19,784.00p 19,943.00p 19,781.00p 19,781.00p 0
28/01/2025 19,784.00p 19,784.00p 19,742.00p 19,781.00p 78
27/01/2025 19,354.00p 19,388.00p 19,354.00p 19,372.00p 42
24/01/2025 19,258.00p 19,646.00p 19,314.00p 19,601.00p 0
23/01/2025 19,258.00p 19,348.00p 19,232.00p 19,314.00p 0
22/01/2025 19,258.00p 19,348.00p 19,211.31p 19,348.00p 225
21/01/2025 18,958.00p 19,261.00p 19,117.00p 19,251.00p 0
20/01/2025 18,958.00p 19,192.00p 19,153.00p 19,192.00p 10
17/01/2025 18,958.00p 19,073.00p 18,956.00p 19,073.00p 220
16/01/2025 18,530.00p 18,888.00p 18,822.00p 18,947.00p 2
15/01/2025 18,530.00p 19,513.00p 18,040.00p 18,947.00p 0
14/01/2025 18,530.00p 18,781.00p 18,641.00p 18,743.00p 70
13/01/2025 18,530.00p 18,536.00p 18,410.69p 18,536.00p 47
10/01/2025 18,530.00p 18,530.00p 18,530.00p 18,530.00p 70
09/01/2025 19,402.00p 19,138.00p 18,903.00p 18,936.00p 0
08/01/2025 19,402.00p 19,158.40p 19,138.00p 19,138.00p 61
07/01/2025 19,402.00p 19,413.97p 19,390.00p 19,406.00p 184
06/01/2025 19,156.00p 19,342.00p 19,100.00p 19,341.00p 0
03/01/2025 19,156.00p 19,265.00p 18,996.00p 19,174.00p 0
02/01/2025 19,156.00p 19,265.00p 19,155.44p 19,265.00p 78
01/01/2025 19,168.00p 19,134.00p 18,995.00p 19,092.00p 0
31/12/2024 19,168.00p 19,134.00p 18,995.00p 19,092.00p 0
30/12/2024 19,168.00p 19,357.00p 19,094.00p 19,134.00p 0
27/12/2024 19,168.00p 19,494.00p 19,065.00p 19,334.00p 0
26/12/2024 19,168.00p 19,065.00p 18,958.00p 19,065.00p 10
25/12/2024 19,168.00p 19,065.00p 18,958.00p 19,065.00p 10
24/12/2024 19,168.00p 19,065.00p 18,958.00p 19,065.00p 10
23/12/2024 19,168.00p 19,101.00p 18,917.00p 18,965.00p 0
20/12/2024 19,168.00p 19,137.00p 18,817.00p 19,101.00p 0
19/12/2024 19,168.00p 19,228.00p 19,127.00p 19,127.00p 843
18/12/2024 19,126.00p 19,099.00p 18,999.00p 19,052.00p 0
17/12/2024 19,126.00p 19,082.00p 19,080.00p 19,080.00p 2
16/12/2024 19,126.00p 19,126.00p 19,105.00p 19,105.00p 2

Market data

Select a section