Market data

Select a section

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

(JPXX)
Sector: n/a
18,882.00p
-2.00p -0.01
Last updated: 09:26:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 18,976.00p 18,913.00p 18,654.00p 18,810.00p 0
21/11/2024 18,976.00p 18,823.00p 18,595.00p 18,810.00p 0
20/11/2024 18,976.00p 18,925.00p 18,668.00p 18,705.00p 0
19/11/2024 18,976.00p 19,028.00p 18,661.00p 18,883.00p 0
18/11/2024 18,976.00p 19,028.00p 18,947.16p 19,028.00p 10
15/11/2024 18,976.00p 19,006.00p 18,892.00p 19,226.00p 36
14/11/2024 19,364.00p 19,265.00p 19,110.00p 19,226.00p 0
13/11/2024 19,364.00p 19,293.00p 19,078.00p 19,182.00p 0
12/11/2024 19,364.00p 19,509.60p 19,293.00p 19,293.00p 23
11/11/2024 19,492.00p 19,624.00p 19,451.00p 19,592.00p 0
08/11/2024 19,492.00p 19,492.00p 19,430.00p 19,481.00p 861
07/11/2024 18,906.00p 19,552.83p 19,510.00p 19,510.00p 320
06/11/2024 18,906.00p 19,563.40p 19,490.00p 19,490.00p 268
05/11/2024 18,906.00p 19,206.00p 18,961.00p 19,179.00p 0
04/11/2024 18,906.00p 19,061.00p 18,857.00p 18,983.00p 0
01/11/2024 18,906.00p 19,061.00p 18,906.00p 19,061.00p 638
31/10/2024 18,838.00p 18,850.00p 18,818.00p 18,850.00p 592
30/10/2024 19,030.00p 19,342.00p 19,142.00p 19,187.00p 0
29/10/2024 19,030.00p 19,204.00p 19,164.00p 19,164.00p 2
28/10/2024 19,030.00p 19,046.00p 18,869.18p 19,046.00p 304
25/10/2024 18,854.00p 18,799.93p 18,752.00p 18,752.00p 20
24/10/2024 18,854.00p 18,752.80p 18,642.00p 18,674.00p 26
23/10/2024 18,854.00p 18,844.00p 18,645.00p 18,674.00p 0
22/10/2024 18,854.00p 18,893.66p 18,844.00p 18,844.00p 891
21/10/2024 19,224.00p 19,188.40p 18,988.00p 18,988.00p 155
18/10/2024 19,224.00p 19,226.00p 19,206.00p 19,206.00p 617
17/10/2024 19,278.00p 19,244.00p 19,236.00p 19,244.00p 2
16/10/2024 19,278.00p 19,242.00p 19,234.00p 19,242.00p 20
15/10/2024 19,278.00p 19,323.00p 19,278.00p 19,309.00p 46
14/10/2024 19,479.00p 20,224.50p 18,648.00p 19,547.00p 0
11/10/2024 19,454.00p 19,479.00p 19,306.98p 19,479.00p 53
10/10/2024 19,392.00p 19,805.50p 18,619.00p 19,328.00p 0
09/10/2024 19,392.00p 19,543.00p 19,392.00p 19,543.00p 649
08/10/2024 19,578.00p 19,578.00p 19,578.00p 19,578.00p 23
07/10/2024 19,378.00p 19,739.00p 19,519.00p 19,571.00p 0
04/10/2024 19,378.00p 19,687.00p 19,378.00p 19,687.00p 2
03/10/2024 19,078.00p 19,389.00p 19,176.00p 19,278.00p 0
02/10/2024 19,078.00p 19,223.00p 18,914.00p 19,211.00p 0
01/10/2024 19,078.00p 19,078.00p 18,974.00p 19,067.00p 172
30/09/2024 18,982.00p 19,227.00p 19,012.00p 19,095.00p 0
27/09/2024 18,982.00p 19,132.00p 19,018.00p 19,132.00p 2
26/09/2024 18,982.00p 19,448.40p 19,426.00p 19,426.00p 25
25/09/2024 18,982.00p 19,084.00p 18,900.00p 19,064.00p 0
24/09/2024 18,982.00p 18,982.00p 18,884.00p 18,939.00p 328
23/09/2024 19,112.00p 19,129.00p 19,112.00p 19,129.00p 69
20/09/2024 19,002.00p 19,071.00p 18,942.20p 19,071.00p 180
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

Market data

Select a section