Market data

Select a section

Multi Units Luxembourg Lyxor Msci Korea Ucits ETF-Acc

(KRWL)
Sector: n/a
5,318.50p
-42.50p -0.79
Last updated: 16:38:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 5,353.00p 5,361.00p 5,344.46p 5,361.00p 2,152
17/06/2025 5,265.00p 5,286.76p 5,265.00p 5,279.50p 3,473
16/06/2025 5,289.00p 5,340.55p 5,289.00p 5,326.00p 22
13/06/2025 5,149.00p 5,198.00p 5,149.00p 5,198.00p 11
12/06/2025 5,074.00p 5,284.31p 5,262.69p 5,272.00p 173
11/06/2025 5,074.00p 5,269.49p 5,254.51p 5,259.00p 118
10/06/2025 5,074.00p 5,196.34p 5,172.69p 5,185.50p 53
09/06/2025 5,074.00p 5,224.52p 5,197.01p 5,212.00p 86
06/06/2025 5,074.00p 5,154.19p 5,127.84p 5,142.00p 5
05/06/2025 5,074.00p 5,130.50p 5,074.00p 5,130.50p 50
04/06/2025 4,953.50p 4,987.00p 4,953.50p 4,987.00p 90
03/06/2025 4,726.50p 4,879.50p 4,871.58p 4,879.50p 1
02/06/2025 4,726.50p 4,818.50p 4,818.08p 4,818.50p 3
30/05/2025 4,726.50p 4,804.02p 4,798.75p 4,798.75p 2
29/05/2025 4,726.50p 4,861.95p 4,857.25p 4,857.25p 15
28/05/2025 4,726.50p 4,808.00p 4,779.75p 4,792.75p 0
27/05/2025 4,726.50p 4,705.25p 4,684.66p 4,705.25p 1
26/05/2025 4,726.50p 4,637.25p 4,635.52p 4,637.25p 1
23/05/2025 4,726.50p 4,637.25p 4,635.52p 4,637.25p 1
22/05/2025 4,726.50p 4,624.75p 4,622.54p 4,624.75p 1
21/05/2025 4,726.50p 4,746.25p 4,655.25p 4,744.00p 0
20/05/2025 4,726.50p 4,660.52p 4,655.25p 4,655.25p 1
19/05/2025 4,726.50p 4,683.25p 4,681.56p 4,683.25p 2
16/05/2025 4,726.50p 4,712.25p 4,704.00p 4,712.25p 9
15/05/2025 4,726.50p 4,726.50p 4,712.25p 4,712.25p 1,144
14/05/2025 4,614.00p 4,731.50p 4,713.97p 4,731.50p 2
13/05/2025 4,614.00p 4,673.75p 4,582.25p 4,640.25p 0
12/05/2025 4,614.00p 4,687.90p 4,673.75p 4,673.75p 1
09/05/2025 4,614.00p 4,617.52p 4,598.75p 4,598.75p 84
08/05/2025 4,613.00p 4,610.19p 4,606.50p 4,606.50p 1
07/05/2025 4,613.00p 4,624.84p 4,613.75p 4,613.75p 1
06/05/2025 4,613.00p 4,636.25p 4,594.16p 4,636.25p 2,074
05/05/2025 4,487.50p 4,690.50p 4,497.25p 4,621.50p 0
02/05/2025 4,487.50p 4,690.50p 4,497.25p 4,621.50p 0
01/05/2025 4,487.50p 4,501.50p 4,487.50p 4,501.50p 2,072
30/04/2025 4,429.50p 4,462.00p 4,448.98p 4,462.00p 13
29/04/2025 4,429.50p 4,463.71p 4,452.00p 4,452.00p 1
28/04/2025 4,429.50p 4,429.50p 4,417.75p 4,417.75p 138
25/04/2025 4,334.50p 4,441.06p 4,426.00p 4,426.00p 1
24/04/2025 4,334.50p 4,487.75p 4,366.25p 4,449.75p 0
23/04/2025 4,334.50p 4,503.95p 4,487.75p 4,487.75p 1
22/04/2025 4,334.50p 4,379.52p 4,378.50p 4,378.50p 61
21/04/2025 4,334.50p 4,409.96p 4,396.25p 4,396.25p 2
18/04/2025 4,334.50p 4,409.96p 4,396.25p 4,396.25p 2
17/04/2025 4,334.50p 4,409.96p 4,396.25p 4,396.25p 2
16/04/2025 4,334.50p 4,400.00p 4,334.50p 4,400.00p 864
15/04/2025 4,752.50p 4,486.50p 4,358.00p 4,417.25p 0
14/04/2025 4,752.50p 4,431.46p 4,401.75p 4,401.75p 2
11/04/2025 4,752.50p 4,381.99p 4,381.25p 4,381.25p 1
10/04/2025 4,752.50p 4,326.58p 4,298.75p 4,298.75p 17
09/04/2025 4,752.50p 4,153.07p 4,113.00p 4,113.00p 2
08/04/2025 4,752.50p 4,314.71p 4,235.00p 4,235.00p 1
07/04/2025 4,752.50p 4,281.59p 4,231.00p 4,231.00p 9
04/04/2025 4,752.50p 4,274.25p 4,223.64p 4,274.25p 9
03/04/2025 4,752.50p 4,374.25p 4,372.95p 4,374.25p 3
02/04/2025 4,752.50p 4,521.93p 4,512.50p 4,512.50p 1
01/04/2025 4,752.50p 4,544.25p 4,516.55p 4,544.25p 1
31/03/2025 4,752.50p 4,442.75p 4,430.52p 4,442.75p 3
28/03/2025 4,752.50p 4,567.05p 4,542.25p 4,542.25p 2
27/03/2025 4,752.50p 4,758.75p 4,640.25p 4,689.25p 0
26/03/2025 4,752.50p 4,794.25p 4,741.50p 4,745.00p 0
25/03/2025 4,752.50p 4,734.99p 4,727.00p 4,727.00p 1
24/03/2025 4,752.50p 4,757.13p 4,749.00p 4,756.75p 1,552
21/03/2025 4,724.50p 4,736.00p 4,730.54p 4,736.00p 7
20/03/2025 4,724.50p 4,724.50p 4,682.25p 4,682.25p 2,073
19/03/2025 4,592.50p 4,705.25p 4,696.36p 4,705.25p 1
18/03/2025 4,592.50p 4,696.25p 4,692.40p 4,696.25p 7
17/03/2025 4,592.50p 4,739.50p 4,739.49p 4,739.50p 1
14/03/2025 4,592.50p 4,625.00p 4,622.14p 4,625.00p 1
13/03/2025 4,592.50p 4,568.64p 4,560.50p 4,560.50p 2
12/03/2025 4,592.50p 4,675.50p 4,491.00p 4,596.00p 0
11/03/2025 4,592.50p 4,493.02p 4,491.00p 4,491.00p 1
10/03/2025 4,592.50p 4,514.02p 4,511.50p 4,511.50p 1
07/03/2025 4,592.50p 4,666.75p 4,542.75p 4,554.50p 0
06/03/2025 4,592.50p 4,599.95p 4,592.25p 4,592.25p 2
05/03/2025 4,592.50p 4,592.50p 4,583.75p 4,583.75p 2,072
04/03/2025 4,733.00p 4,733.00p 4,516.75p 4,519.75p 0
03/03/2025 4,733.00p 4,706.50p 4,544.00p 4,640.50p 0
28/02/2025 4,733.00p 4,605.25p 4,591.11p 4,605.25p 2
27/02/2025 4,733.00p 4,776.50p 4,768.97p 4,776.50p 15
26/02/2025 4,733.00p 4,881.75p 4,874.70p 4,881.75p 1
25/02/2025 4,733.00p 4,877.25p 4,733.00p 4,824.25p 0
24/02/2025 4,733.00p 4,878.20p 4,863.33p 4,873.50p 3
21/02/2025 4,733.00p 4,944.25p 4,885.25p 4,904.50p 0
20/02/2025 4,733.00p 4,938.00p 4,912.25p 4,912.25p 1
19/02/2025 4,733.00p 4,960.00p 4,864.50p 4,941.75p 0
18/02/2025 4,733.00p 4,866.00p 4,864.50p 4,864.50p 6
17/02/2025 4,733.00p 4,799.25p 4,789.00p 4,799.25p 3
14/02/2025 4,733.00p 4,803.25p 4,759.25p 4,778.25p 0
13/02/2025 4,733.00p 4,759.25p 4,759.00p 4,759.25p 1
12/02/2025 4,733.00p 4,733.00p 4,691.00p 4,705.25p 1,521
11/02/2025 4,688.00p 4,743.11p 4,717.00p 4,736.25p 22
10/02/2025 4,688.00p 4,742.00p 4,727.00p 4,737.50p 2
07/02/2025 4,688.00p 4,695.50p 4,665.50p 4,665.50p 2,076
06/02/2025 4,673.50p 4,720.75p 4,719.50p 4,665.75p 4
05/02/2025 4,673.50p 4,665.75p 4,662.00p 4,665.75p 1
04/02/2025 4,673.50p 4,641.25p 4,635.00p 4,559.75p 1
03/02/2025 4,673.50p 4,559.75p 4,541.50p 4,559.75p 5
31/01/2025 4,673.50p 4,677.00p 4,663.50p 4,667.75p 7
30/01/2025 4,673.50p 4,709.25p 4,679.89p 4,709.25p 14
29/01/2025 4,673.50p 4,673.50p 4,670.75p 4,670.75p 6,216
28/01/2025 4,653.50p 4,643.00p 4,622.50p 4,622.50p 1
27/01/2025 4,653.50p 4,669.25p 4,653.50p 4,669.25p 1,680
24/01/2025 4,795.50p 4,781.00p 4,777.50p 4,777.50p 1
23/01/2025 4,795.50p 4,796.75p 4,795.50p 4,796.75p 26
22/01/2025 4,693.00p 4,868.00p 4,783.00p 4,852.25p 0
21/01/2025 4,693.00p 4,810.50p 4,768.75p 4,783.00p 0
20/01/2025 4,693.00p 4,785.00p 4,773.50p 4,773.50p 1
17/01/2025 4,693.00p 4,799.25p 4,753.75p 4,795.00p 0
16/01/2025 4,693.00p 4,831.50p 4,740.75p 4,747.75p 0
15/01/2025 4,693.00p 4,753.50p 4,644.00p 4,747.75p 0
14/01/2025 4,693.00p 4,795.50p 4,626.00p 4,666.00p 0
13/01/2025 4,693.00p 4,693.00p 4,654.83p 4,666.00p 663
10/01/2025 4,422.00p 4,758.00p 4,622.75p 4,668.50p 0
09/01/2025 4,422.00p 4,733.00p 4,712.00p 4,727.75p 6
08/01/2025 4,422.00p 4,687.50p 4,681.00p 4,687.50p 4
07/01/2025 4,422.00p 4,665.25p 4,592.00p 4,611.75p 0
06/01/2025 4,422.00p 4,668.00p 4,647.50p 4,661.50p 10
03/01/2025 4,422.00p 4,522.00p 4,511.45p 4,519.50p 261
02/01/2025 4,422.00p 4,418.50p 4,418.50p 4,418.50p 16
01/01/2025 4,422.00p 4,361.25p 4,327.25p 4,353.25p 0
31/12/2024 4,422.00p 4,361.25p 4,327.25p 4,353.25p 0
30/12/2024 4,422.00p 4,422.00p 4,321.50p 4,350.75p 91
27/12/2024 4,468.50p 4,345.75p 4,344.50p 4,345.75p 6
26/12/2024 4,468.50p 4,468.50p 4,456.50p 4,456.50p 6
25/12/2024 4,468.50p 4,468.50p 4,456.50p 4,456.50p 6
24/12/2024 4,468.50p 4,468.50p 4,456.50p 4,456.50p 6
23/12/2024 4,581.00p 4,468.25p 4,456.00p 4,468.25p 1
20/12/2024 4,581.00p 4,478.25p 4,390.75p 4,439.25p 0
19/12/2024 4,581.00p 4,486.00p 4,478.25p 4,478.25p 1

Market data

Select a section