Market data

Select a section

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

(JPXX)
Sector: n/a
19,073.00p
251.00p 1.33
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
13/12/2024 19,262.00p 19,264.00p 19,184.00p 19,184.00p 1,090
12/12/2024 19,232.00p 19,512.00p 19,268.00p 19,333.00p 0
11/12/2024 19,232.00p 19,512.00p 19,232.00p 19,512.00p 36
10/12/2024 19,218.00p 19,246.00p 19,218.00p 19,240.00p 27
09/12/2024 19,242.00p 19,308.00p 19,214.80p 19,217.00p 361
06/12/2024 19,272.00p 19,226.00p 19,075.00p 19,190.00p 0
05/12/2024 19,272.00p 19,224.00p 19,223.20p 19,224.00p 2
04/12/2024 19,272.00p 19,304.91p 19,220.00p 19,220.00p 42
03/12/2024 18,976.00p 19,169.05p 19,162.00p 19,162.00p 12
02/12/2024 18,976.00p 18,910.65p 18,908.00p 18,908.00p 264
29/11/2024 18,976.00p 18,802.00p 18,691.00p 18,802.00p 10
28/11/2024 18,976.00p 18,818.00p 18,769.00p 18,769.00p 2
27/11/2024 18,976.00p 18,728.00p 18,540.00p 18,568.00p 0
26/11/2024 18,976.00p 18,924.00p 18,735.00p 18,824.00p 0
25/11/2024 18,976.00p 18,924.00p 18,888.99p 18,810.00p 264
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

Market data

Select a section