Market data

Select a section

Multi Units Luxembourg Lyxor Msci Korea Ucits ETF-Acc

(KRWL)
Sector: n/a
4,879.75p
61.75p 1.28
Last updated: 11:30:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,713.50p 4,818.00p 4,813.00p 4,786.00p 3
21/11/2024 4,713.50p 4,867.50p 4,691.25p 4,786.00p 0
20/11/2024 4,713.50p 4,695.00p 4,691.25p 4,691.25p 2
19/11/2024 4,713.50p 4,737.00p 4,713.50p 4,737.00p 48
18/11/2024 4,742.00p 4,762.00p 4,729.50p 4,762.00p 307
15/11/2024 4,620.50p 4,644.00p 4,620.50p 4,574.50p 2,076
14/11/2024 4,806.00p 4,589.54p 4,574.50p 4,574.50p 162
13/11/2024 4,806.00p 4,578.00p 4,563.50p 4,563.50p 57
12/11/2024 4,806.00p 4,643.00p 4,623.00p 4,623.00p 4
11/11/2024 4,806.00p 4,763.00p 4,707.00p 4,715.25p 0
08/11/2024 4,806.00p 4,798.00p 4,763.00p 4,763.00p 66
07/11/2024 4,806.00p 4,853.00p 4,839.25p 4,839.25p 2
06/11/2024 4,806.00p 4,806.00p 4,770.00p 4,770.00p 2,072
05/11/2024 4,917.00p 4,887.75p 4,864.50p 4,887.75p 53
04/11/2024 4,917.00p 4,917.00p 4,909.00p 4,913.50p 2,182
01/11/2024 4,848.00p 4,848.00p 4,839.75p 4,839.75p 4
31/10/2024 4,822.50p 4,832.75p 4,821.73p 4,832.75p 2,178
30/10/2024 4,881.00p 4,941.00p 4,861.75p 4,878.75p 0
29/10/2024 4,881.00p 4,941.00p 4,940.00p 4,941.00p 1
28/10/2024 4,881.00p 4,941.50p 4,925.50p 4,936.50p 5
25/10/2024 4,881.00p 4,894.00p 4,881.00p 4,894.00p 2,495
24/10/2024 4,918.50p 4,918.50p 4,891.50p 4,936.25p 1
23/10/2024 4,951.00p 4,951.00p 4,936.25p 4,936.25p 13
22/10/2024 5,044.00p 4,880.97p 4,878.75p 4,878.75p 13
21/10/2024 5,044.00p 5,002.75p 4,916.75p 4,923.75p 0
18/10/2024 5,044.00p 4,970.50p 4,969.50p 4,970.50p 1
17/10/2024 5,044.00p 5,052.50p 4,974.00p 5,017.00p 0
16/10/2024 5,044.00p 5,064.50p 4,994.25p 5,052.50p 0
15/10/2024 5,044.00p 5,073.00p 4,987.00p 4,994.25p 0
14/10/2024 5,044.00p 5,083.00p 5,065.00p 5,065.00p 11
11/10/2024 5,044.00p 5,044.00p 5,044.00p 5,044.00p 2
10/10/2024 5,044.00p 5,044.00p 5,026.00p 5,035.50p 93
09/10/2024 5,085.00p 5,085.00p 5,085.00p 5,085.00p 3
08/10/2024 4,995.50p 5,068.50p 5,024.00p 5,058.50p 0
07/10/2024 4,995.50p 5,079.00p 5,068.50p 5,068.50p 1
04/10/2024 4,995.50p 5,000.00p 4,983.00p 4,983.00p 1,863
03/10/2024 5,050.00p 5,041.00p 5,006.50p 5,006.50p 2
02/10/2024 5,050.00p 5,016.00p 5,009.00p 5,016.00p 2
01/10/2024 5,050.00p 5,050.00p 4,987.75p 4,987.75p 1,512
30/09/2024 5,249.00p 5,202.50p 5,015.50p 5,025.00p 0
27/09/2024 5,249.00p 5,222.00p 5,202.50p 5,202.50p 1
26/09/2024 5,249.00p 5,249.00p 5,207.50p 5,207.50p 27
25/09/2024 4,978.00p 5,005.50p 4,999.50p 5,005.50p 1
24/09/2024 4,978.00p 5,071.00p 4,993.00p 5,060.00p 0
23/09/2024 4,978.00p 5,001.50p 4,947.00p 4,993.00p 0
20/09/2024 4,978.00p 4,967.00p 4,947.00p 4,947.00p 1
19/09/2024 4,978.00p 5,033.00p 4,986.50p 5,022.50p 0
18/09/2024 4,978.00p 5,066.50p 5,007.25p 5,011.75p 0
17/09/2024 4,978.00p 5,055.00p 5,044.00p 5,055.00p 1
16/09/2024 4,978.00p 5,054.00p 5,029.50p 5,029.50p 11
13/09/2024 4,978.00p 5,069.00p 4,987.75p 4,987.75p 0
12/09/2024 4,978.00p 5,040.00p 4,879.50p 4,879.50p 0
11/09/2024 4,978.00p 4,958.00p 4,844.50p 4,930.25p 0
10/09/2024 4,978.00p 4,960.00p 4,910.25p 4,930.25p 0
09/09/2024 4,978.00p 4,982.00p 4,960.00p 4,960.00p 4,557
06/09/2024 4,989.00p 4,994.00p 4,893.75p 4,893.75p 2,842
05/09/2024 5,064.00p 5,102.00p 5,013.25p 5,031.00p 0
04/09/2024 5,064.00p 5,102.00p 5,046.00p 5,102.00p 6,276
03/09/2024 5,302.00p 5,306.50p 5,147.00p 5,166.00p 0
02/09/2024 5,302.00p 5,306.50p 5,305.00p 5,287.00p 1
30/08/2024 5,302.00p 5,323.50p 5,268.50p 5,287.00p 0
29/08/2024 5,302.00p 5,332.00p 5,256.00p 5,323.50p 0
28/08/2024 5,302.00p 5,343.00p 5,303.00p 5,309.00p 0
27/08/2024 5,302.00p 5,316.00p 5,312.00p 5,312.00p 2
26/08/2024 5,302.00p 5,431.00p 5,349.50p 5,366.50p 0
23/08/2024 5,302.00p 5,431.00p 5,349.50p 5,366.50p 0
22/08/2024 5,302.00p 5,431.00p 5,349.50p 5,366.50p 0
21/08/2024 5,302.00p 5,442.00p 5,370.00p 5,431.00p 0
20/08/2024 5,302.00p 5,462.00p 5,427.50p 5,427.50p 2
19/08/2024 5,302.00p 5,439.00p 5,421.00p 5,439.00p 1
16/08/2024 5,302.00p 5,413.00p 5,406.50p 5,406.50p 2
15/08/2024 5,302.00p 5,384.00p 5,302.00p 5,384.00p 1,967
14/08/2024 5,223.00p 5,309.50p 5,282.00p 5,309.50p 13
13/08/2024 5,223.00p 5,247.00p 5,244.00p 5,247.00p 10
12/08/2024 5,223.00p 5,223.00p 5,203.00p 5,205.50p 1,409
09/08/2024 5,200.00p 5,202.00p 5,177.50p 5,177.50p 3,809
08/08/2024 5,054.00p 5,125.50p 5,054.00p 5,125.50p 4,146
07/08/2024 5,123.00p 5,206.00p 5,123.00p 5,169.50p 12,554
06/08/2024 4,973.00p 4,979.00p 4,888.00p 4,975.50p 6,390
05/08/2024 4,976.00p 5,012.50p 4,947.50p 5,012.50p 11
02/08/2024 5,393.00p 5,407.00p 5,287.50p 5,304.00p 0
01/08/2024 5,393.00p 5,540.00p 5,497.50p 5,497.50p 4
31/07/2024 5,393.00p 5,570.00p 5,377.00p 5,560.00p 0
30/07/2024 5,393.00p 5,420.50p 5,347.00p 5,377.00p 0
29/07/2024 5,393.00p 5,430.00p 5,393.00p 5,393.00p 297
26/07/2024 5,395.00p 5,395.00p 5,395.00p 5,351.50p 132
25/07/2024 5,478.00p 5,386.50p 5,284.00p 5,351.50p 0
24/07/2024 5,478.00p 5,409.00p 5,386.50p 5,386.50p 1
23/07/2024 5,478.00p 5,469.50p 5,434.00p 5,456.50p 0
22/07/2024 5,478.00p 5,500.00p 5,414.00p 5,433.00p 0
19/07/2024 5,478.00p 5,487.00p 5,438.00p 5,438.00p 2,869
18/07/2024 5,530.00p 5,530.00p 5,487.50p 5,487.50p 5
17/07/2024 5,622.00p 5,632.50p 5,531.50p 5,543.50p 0
16/07/2024 5,622.00p 5,632.50p 5,622.00p 5,632.50p 622
15/07/2024 5,654.00p 5,654.00p 5,641.00p 5,643.00p 4,272
12/07/2024 5,650.00p 5,680.50p 5,650.00p 5,680.50p 2,072
11/07/2024 5,749.00p 5,768.00p 5,733.00p 5,733.00p 4,145
10/07/2024 5,736.00p 5,751.00p 5,729.00p 5,734.50p 0
09/07/2024 5,736.00p 5,736.00p 5,736.00p 5,736.00p 229
08/07/2024 5,724.00p 5,735.50p 5,724.00p 5,735.50p 4,800
05/07/2024 5,757.00p 5,758.00p 5,744.00p 5,746.00p 4,680
04/07/2024 5,556.00p 5,672.00p 5,592.00p 5,648.50p 0
03/07/2024 5,556.00p 5,616.50p 5,552.00p 5,592.00p 0
02/07/2024 5,556.00p 5,556.00p 5,542.00p 5,552.00p 2,657
01/07/2024 5,609.00p 5,609.00p 5,586.50p 5,586.50p 3,437
28/06/2024 5,561.00p 5,626.00p 5,611.00p 5,611.00p 1
27/06/2024 5,561.00p 5,564.00p 5,561.00p 5,564.00p 1,433
26/06/2024 5,528.00p 5,532.00p 5,517.00p 5,528.00p 16,200
25/06/2024 5,488.00p 5,488.00p 5,478.00p 5,478.00p 2,121
24/06/2024 5,517.00p 5,523.50p 5,490.50p 5,508.00p 0
21/06/2024 5,517.00p 5,519.00p 5,515.00p 5,519.00p 5,824
20/06/2024 5,558.00p 5,589.50p 5,535.50p 5,541.50p 0
19/06/2024 5,558.00p 5,558.00p 5,558.00p 5,558.00p 621
18/06/2024 5,492.00p 5,514.00p 5,479.00p 5,514.00p 7,078
17/06/2024 5,354.00p 5,463.00p 5,434.50p 5,446.00p 0
14/06/2024 5,354.00p 5,467.50p 5,416.00p 5,436.00p 0
13/06/2024 5,354.00p 5,458.00p 5,436.50p 5,436.50p 17
12/06/2024 5,354.00p 5,490.00p 5,305.50p 5,461.00p 0
11/06/2024 5,354.00p 5,382.00p 5,322.00p 5,333.00p 0
10/06/2024 5,354.00p 5,381.50p 5,354.00p 5,381.50p 622
07/06/2024 5,181.00p 5,483.00p 5,356.50p 5,382.50p 0
06/06/2024 5,181.00p 5,408.00p 5,402.00p 5,402.00p 6
05/06/2024 5,181.00p 5,375.00p 5,350.00p 5,350.00p 2
04/06/2024 5,181.00p 5,317.50p 5,220.00p 5,242.50p 0
03/06/2024 5,181.00p 5,308.00p 5,246.50p 5,259.00p 0
31/05/2024 5,181.00p 5,181.00p 5,149.00p 5,155.50p 3,589
30/05/2024 5,312.00p 5,312.00p 5,210.50p 5,235.00p 0
29/05/2024 5,312.00p 5,312.00p 5,312.00p 5,312.00p 2,389
28/05/2024 5,530.00p 5,464.00p 5,367.50p 5,442.00p 0
27/05/2024 5,530.00p 5,418.00p 5,340.50p 5,367.50p 0

Market data

Select a section